Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,848.63 -764.60 (-1.18%) CMC Crypto 200
1,330.96 -65.58 (-4.70%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 56.40 | 56.75 | 0.00 | - | 2 | 131 | 176.56% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 54.00 | 54.60 | 0.00 | - | 21 | 162 | 203.52% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 51.60 | 51.85 | 0.00 | - | 59 | 193 | 173.83% |
| UBER240621C00020000 | 2024-04-19 2:43PM EDT | 20.00 | 49.40 | 48.90 | 49.55 | 0.00 | - | 1 | 1,002 | 157.62% |
| UBER240621C00022500 | 2024-04-12 3:39PM EDT | 22.50 | 52.25 | 46.30 | 47.25 | 0.00 | - | 35 | 964 | 148.83% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 44.15 | 44.45 | 0.00 | - | 5 | 669 | 138.09% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 41.45 | 42.25 | 0.00 | - | 28 | 626 | 130.08% |
| UBER240621C00030000 | 2024-04-24 10:48AM EDT | 30.00 | 38.10 | 38.95 | 39.45 | 0.00 | - | 2 | 2,803 | 106.64% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 36.40 | 36.95 | 0.00 | - | 1 | 1,307 | 94.73% |
| UBER240621C00035000 | 2024-04-25 1:23PM EDT | 35.00 | 35.00 | 34.35 | 34.85 | 0.00 | - | 2 | 2,126 | 111.62% |
| UBER240621C00037500 | 2024-04-25 3:38PM EDT | 37.50 | 32.65 | 31.70 | 32.15 | 0.00 | - | 20 | 1,744 | 94.14% |
| UBER240621C00040000 | 2024-04-26 2:56PM EDT | 40.00 | 29.44 | 29.10 | 29.90 | -0.14 | -0.47% | 5 | 2,584 | 88.77% |
| UBER240621C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 27.20 | 26.95 | 27.30 | -0.15 | -0.55% | 2 | 1,320 | 84.86% |
| UBER240621C00045000 | 2024-04-24 3:49PM EDT | 45.00 | 24.76 | 24.50 | 24.65 | 0.00 | - | 110 | 1,782 | 74.95% |
| UBER240621C00047500 | 2024-04-19 3:46PM EDT | 47.50 | 22.00 | 22.10 | 22.25 | 0.00 | - | 9 | 3,730 | 70.07% |
| UBER240621C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 19.85 | 19.70 | 19.85 | -0.75 | -3.64% | 59 | 7,018 | 64.84% |
| UBER240621C00052500 | 2024-04-24 11:37AM EDT | 52.50 | 16.68 | 17.35 | 17.45 | 0.00 | - | 30 | 1,266 | 59.91% |
| UBER240621C00055000 | 2024-04-26 3:37PM EDT | 55.00 | 15.13 | 15.05 | 15.20 | -0.82 | -5.14% | 16 | 6,558 | 56.35% |
| UBER240621C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 11.65 | 12.90 | 13.00 | 0.00 | - | 93 | 650 | 53.47% |
| UBER240621C00060000 | 2024-04-26 1:42PM EDT | 60.00 | 11.15 | 10.80 | 10.90 | -0.27 | -2.36% | 19 | 3,953 | 50.46% |
| UBER240621C00062500 | 2024-04-24 3:59PM EDT | 62.50 | 9.25 | 8.85 | 9.05 | 0.00 | - | 11 | 12,392 | 49.68% |
| UBER240621C00065000 | 2024-04-26 3:44PM EDT | 65.00 | 7.20 | 7.15 | 7.30 | -0.35 | -4.64% | 41 | 5,527 | 47.68% |
| UBER240621C00067500 | 2024-04-26 2:07PM EDT | 67.50 | 5.99 | 5.65 | 5.75 | -0.11 | -1.80% | 82 | 2,185 | 46.03% |
| UBER240621C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 4.44 | 4.35 | 4.45 | -0.11 | -2.43% | 331 | 19,957 | 44.95% |
| UBER240621C00072500 | 2024-04-26 3:46PM EDT | 72.50 | 3.35 | 3.30 | 3.40 | -0.20 | -5.63% | 40 | 3,004 | 44.36% |
| UBER240621C00075000 | 2024-04-26 3:46PM EDT | 75.00 | 2.49 | 2.47 | 2.50 | -0.11 | -4.23% | 392 | 14,668 | 43.41% |
| UBER240621C00077500 | 2024-04-26 1:30PM EDT | 77.50 | 1.93 | 1.81 | 1.84 | -0.19 | -8.96% | 59 | 4,182 | 43.12% |
| UBER240621C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 1.31 | 1.29 | 1.33 | -0.06 | -4.38% | 345 | 11,349 | 42.85% |
| UBER240621C00082500 | 2024-04-26 3:53PM EDT | 82.50 | 0.92 | 0.90 | 0.95 | -0.11 | -10.68% | 27 | 1,522 | 42.70% |
| UBER240621C00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.64 | 0.63 | 0.66 | -0.15 | -18.99% | 85 | 5,728 | 42.43% |
| UBER240621C00087500 | 2024-04-25 12:34PM EDT | 87.50 | 0.52 | 0.44 | 0.46 | 0.00 | - | 23 | 2,082 | 42.38% |
| UBER240621C00090000 | 2024-04-26 3:52PM EDT | 90.00 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 30 | 6,017 | 42.43% |
| UBER240621C00095000 | 2024-04-25 2:44PM EDT | 95.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 30 | 18,141 | 43.46% |
| UBER240621C00100000 | 2024-04-26 3:28PM EDT | 100.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 200 | 3,091 | 43.56% |
| UBER240621C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,897 | 45.31% |
| UBER240621C00110000 | 2024-04-19 9:48AM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 367 | 48.44% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 50 | 165 | 57.81% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 400 | 59.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 478 | 156.25% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 159.38% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 2,528 | 155.08% |
| UBER240621P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,580 | 109.38% |
| UBER240621P00022500 | 2024-04-26 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 4,818 | 103.13% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 14,393 | 93.75% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 4,029 | 107.81% |
| UBER240621P00030000 | 2024-04-26 2:02PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3,360 | 9,700 | 82.81% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 6,649 | 86.91% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 9,359 | 82.81% |
| UBER240621P00037500 | 2024-04-23 10:10AM EDT | 37.50 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 4,856 | 76.17% |
| UBER240621P00040000 | 2024-04-25 2:24PM EDT | 40.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 10 | 6,539 | 64.84% |
| UBER240621P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 200 | 2,300 | 58.98% |
| UBER240621P00045000 | 2024-04-26 1:20PM EDT | 45.00 | 0.11 | 0.10 | 0.16 | -0.01 | -8.33% | 1 | 4,297 | 56.45% |
| UBER240621P00047500 | 2024-04-25 3:35PM EDT | 47.50 | 0.14 | 0.08 | 0.20 | +0.03 | +27.27% | 1 | 6,221 | 50.78% |
| UBER240621P00050000 | 2024-04-25 2:26PM EDT | 50.00 | 0.28 | 0.22 | 0.32 | 0.00 | - | 8 | 4,956 | 50.88% |
| UBER240621P00052500 | 2024-04-26 3:09PM EDT | 52.50 | 0.38 | 0.37 | 0.39 | +0.03 | +8.57% | 729 | 1,504 | 48.34% |
| UBER240621P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 0.57 | 0.57 | 0.59 | -0.01 | -1.72% | 154 | 2,683 | 46.56% |
| UBER240621P00057500 | 2024-04-26 3:40PM EDT | 57.50 | 0.85 | 0.85 | 0.88 | +0.04 | +4.94% | 32 | 1,395 | 44.95% |
| UBER240621P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 1.27 | 1.26 | 1.30 | +0.04 | +3.25% | 126 | 4,143 | 43.63% |
| UBER240621P00062500 | 2024-04-26 3:16PM EDT | 62.50 | 1.80 | 1.83 | 1.88 | +0.05 | +2.86% | 182 | 11,305 | 42.48% |
| UBER240621P00065000 | 2024-04-26 3:32PM EDT | 65.00 | 2.56 | 2.60 | 2.65 | -0.08 | -3.03% | 174 | 5,034 | 41.46% |
| UBER240621P00067500 | 2024-04-26 3:22PM EDT | 67.50 | 3.48 | 3.55 | 3.65 | +0.04 | +1.16% | 78 | 4,449 | 40.67% |
| UBER240621P00070000 | 2024-04-26 1:53PM EDT | 70.00 | 4.72 | 4.75 | 4.90 | -0.13 | -2.68% | 61 | 6,032 | 40.19% |
| UBER240621P00072500 | 2024-04-26 12:03PM EDT | 72.50 | 6.24 | 6.20 | 6.30 | +0.29 | +4.87% | 6 | 3,451 | 39.01% |
| UBER240621P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 7.65 | 7.85 | 7.95 | +0.13 | +1.73% | 32 | 2,503 | 38.16% |
| UBER240621P00077500 | 2024-04-26 1:26PM EDT | 77.50 | 9.42 | 9.70 | 9.85 | +0.12 | +1.29% | 1 | 3,102 | 37.92% |
| UBER240621P00080000 | 2024-04-26 3:43PM EDT | 80.00 | 11.73 | 11.75 | 11.85 | +0.53 | +4.73% | 30 | 3,039 | 36.89% |
| UBER240621P00082500 | 2024-04-25 9:53AM EDT | 82.50 | 14.29 | 13.85 | 14.05 | 0.00 | - | 1 | 974 | 36.77% |
| UBER240621P00085000 | 2024-04-24 11:12AM EDT | 85.00 | 16.90 | 15.70 | 16.65 | 0.00 | - | 9 | 649 | 42.80% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 18.25 | 18.90 | 0.00 | - | 2 | 86 | 41.75% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 20.85 | 21.05 | 0.00 | - | 121 | 76 | 33.11% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 25.80 | 26.15 | 0.00 | - | 13 | 0 | 43.95% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 30.85 | 31.00 | 0.00 | - | 330 | 0 | 38.67% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 35.85 | 36.20 | 0.00 | - | 1 | 0 | 56.93% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.