Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,711.41 -2,460.73 (-3.72%) CMC Crypto 200
1,383.93 -40.17 (-2.82%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 51.85 | 52.35 | 0.00 | - | 2 | 19 | 145.90% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 49.40 | 49.95 | 0.00 | - | 1 | 83 | 138.67% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 417.43% |
| UBER240719C00025000 | 2024-04-22 9:47AM EDT | 25.00 | 45.20 | 44.45 | 44.85 | 0.00 | - | 15 | 253 | 113.67% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 42.05 | 42.40 | 0.00 | - | 1 | 89 | 108.30% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 39.55 | 40.10 | 0.00 | - | 2 | 456 | 103.91% |
| UBER240719C00032500 | 2024-04-23 9:41AM EDT | 32.50 | 37.80 | 37.15 | 37.50 | 0.00 | - | 35 | 218 | 95.12% |
| UBER240719C00035000 | 2024-04-02 10:41AM EDT | 35.00 | 42.00 | 34.65 | 35.20 | 0.00 | - | 1 | 377 | 90.63% |
| UBER240719C00037500 | 2024-04-23 12:27PM EDT | 37.50 | 34.19 | 32.20 | 32.60 | 0.00 | - | 1 | 681 | 81.88% |
| UBER240719C00040000 | 2024-04-24 3:39PM EDT | 40.00 | 29.70 | 29.75 | 30.30 | +0.10 | +0.34% | 21 | 776 | 78.22% |
| UBER240719C00042500 | 2024-04-24 12:02PM EDT | 42.50 | 25.70 | 27.45 | 27.85 | -2.95 | -10.30% | 5 | 429 | 74.12% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 45.00 | 28.92 | 25.05 | 25.45 | 0.00 | - | 1 | 523 | 69.24% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 22.65 | 22.90 | 0.00 | - | 1 | 716 | 62.84% |
| UBER240719C00050000 | 2024-04-23 12:43PM EDT | 50.00 | 21.93 | 20.25 | 20.75 | 0.00 | - | 2 | 1,022 | 60.06% |
| UBER240719C00052500 | 2024-04-19 9:42AM EDT | 52.50 | 19.30 | 18.00 | 18.45 | 0.00 | - | 1 | 442 | 56.64% |
| UBER240719C00055000 | 2024-04-24 11:40AM EDT | 55.00 | 14.80 | 15.80 | 16.05 | -1.55 | -9.48% | 6 | 1,644 | 52.47% |
| UBER240719C00057500 | 2024-04-23 10:04AM EDT | 57.50 | 14.90 | 13.70 | 13.95 | 0.00 | - | 2 | 579 | 50.15% |
| UBER240719C00060000 | 2024-04-24 3:20PM EDT | 60.00 | 11.50 | 11.75 | 12.15 | -1.35 | -10.51% | 94 | 3,149 | 51.12% |
| UBER240719C00062500 | 2024-04-24 1:38PM EDT | 62.50 | 9.55 | 9.95 | 10.10 | -1.65 | -14.73% | 21 | 848 | 47.35% |
| UBER240719C00065000 | 2024-04-24 3:10PM EDT | 65.00 | 8.10 | 7.30 | 8.45 | -1.10 | -11.96% | 92 | 2,143 | 46.12% |
| UBER240719C00067500 | 2024-04-24 3:13PM EDT | 67.50 | 6.67 | 6.75 | 6.95 | -0.80 | -10.71% | 326 | 683 | 44.91% |
| UBER240719C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 5.58 | 5.50 | 5.60 | -0.67 | -10.72% | 10,822 | 1,767 | 43.65% |
| UBER240719C00072500 | 2024-04-24 3:59PM EDT | 72.50 | 4.47 | 4.35 | 4.45 | -0.63 | -12.35% | 137 | 1,464 | 42.70% |
| UBER240719C00075000 | 2024-04-24 3:54PM EDT | 75.00 | 3.45 | 3.40 | 3.55 | -0.40 | -10.39% | 204 | 2,211 | 42.41% |
| UBER240719C00077500 | 2024-04-24 3:59PM EDT | 77.50 | 2.71 | 2.65 | 2.70 | -0.28 | -9.36% | 1,134 | 1,362 | 41.35% |
| UBER240719C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 2.06 | 2.04 | 2.07 | -0.28 | -11.97% | 124 | 3,072 | 40.92% |
| UBER240719C00082500 | 2024-04-24 3:59PM EDT | 82.50 | 1.55 | 1.52 | 1.58 | -0.24 | -13.41% | 10,528 | 650 | 40.70% |
| UBER240719C00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.17 | 1.13 | 1.21 | -0.14 | -10.69% | 82 | 2,336 | 40.67% |
| UBER240719C00087500 | 2024-04-24 11:26AM EDT | 87.50 | 0.75 | 0.82 | 1.00 | -0.20 | -21.05% | 2 | 1,395 | 41.70% |
| UBER240719C00090000 | 2024-04-24 12:23PM EDT | 90.00 | 0.52 | 0.59 | 0.67 | -0.24 | -31.58% | 2 | 2,322 | 40.28% |
| UBER240719C00095000 | 2024-04-24 3:23PM EDT | 95.00 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 21 | 1,073 | 39.80% |
| UBER240719C00100000 | 2024-04-24 11:42AM EDT | 100.00 | 0.14 | 0.11 | 0.30 | -0.25 | -64.10% | 2 | 1,680 | 43.36% |
| UBER240719C00105000 | 2024-04-24 3:13PM EDT | 105.00 | 0.13 | 0.06 | 0.20 | -0.08 | -38.10% | 142 | 735 | 44.53% |
| UBER240719C00110000 | 2024-04-23 10:06AM EDT | 110.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | 2 | 331 | 40.82% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 277 | 51.32% |
| UBER240719C00120000 | 2024-04-24 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 11 | 1,668 | 53.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 114.06% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 99.61% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 1,306 | 103.91% |
| UBER240719P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 5,862 | 92.38% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 1,187 | 84.96% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 41 | 3,678 | 73.05% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 147 | 1,914 | 71.29% |
| UBER240719P00035000 | 2024-04-23 10:06AM EDT | 35.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 1,058 | 64.84% |
| UBER240719P00037500 | 2024-04-24 12:27PM EDT | 37.50 | 0.10 | 0.03 | 0.18 | 0.00 | - | 6 | 2,648 | 60.74% |
| UBER240719P00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.16 | 0.04 | 0.26 | 0.00 | - | 2 | 1,260 | 58.30% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 42.50 | 0.21 | 0.05 | 0.28 | 0.00 | - | 2 | 750 | 53.42% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 45.00 | 0.21 | 0.08 | 0.34 | 0.00 | - | 2 | 9,127 | 50.10% |
| UBER240719P00047500 | 2024-04-24 12:47PM EDT | 47.50 | 0.32 | 0.14 | 0.36 | +0.05 | +18.52% | 2 | 3,013 | 49.90% |
| UBER240719P00050000 | 2024-04-24 2:10PM EDT | 50.00 | 0.43 | 0.38 | 0.46 | +0.06 | +16.22% | 50 | 1,697 | 46.88% |
| UBER240719P00052500 | 2024-04-24 3:24PM EDT | 52.50 | 0.60 | 0.55 | 0.61 | +0.02 | +3.45% | 10 | 305 | 44.34% |
| UBER240719P00055000 | 2024-04-24 12:03PM EDT | 55.00 | 1.07 | 0.82 | 0.88 | +0.33 | +44.59% | 23 | 666 | 43.04% |
| UBER240719P00057500 | 2024-04-24 12:02PM EDT | 57.50 | 1.51 | 1.19 | 1.23 | +0.45 | +42.45% | 49 | 1,126 | 41.60% |
| UBER240719P00060000 | 2024-04-24 3:59PM EDT | 60.00 | 1.70 | 1.70 | 1.73 | +0.27 | +18.88% | 10,580 | 2,433 | 40.63% |
| UBER240719P00062500 | 2024-04-24 3:54PM EDT | 62.50 | 2.35 | 2.33 | 2.38 | +0.33 | +16.34% | 176 | 2,891 | 39.75% |
| UBER240719P00065000 | 2024-04-24 2:18PM EDT | 65.00 | 3.35 | 3.10 | 3.20 | +0.57 | +20.50% | 217 | 2,649 | 38.94% |
| UBER240719P00067500 | 2024-04-24 3:27PM EDT | 67.50 | 4.20 | 4.10 | 4.20 | +0.60 | +16.67% | 1,708 | 2,848 | 38.15% |
| UBER240719P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 5.44 | 5.30 | 5.40 | +0.67 | +14.05% | 1,708 | 1,598 | 37.44% |
| UBER240719P00072500 | 2024-04-24 3:59PM EDT | 72.50 | 6.72 | 6.65 | 6.80 | +0.82 | +13.90% | 98 | 1,659 | 36.80% |
| UBER240719P00075000 | 2024-04-24 11:47AM EDT | 75.00 | 9.45 | 8.20 | 8.50 | +2.01 | +27.02% | 53 | 1,001 | 37.07% |
| UBER240719P00077500 | 2024-04-23 12:25PM EDT | 77.50 | 10.26 | 9.95 | 10.15 | +1.40 | +15.80% | 2 | 956 | 35.57% |
| UBER240719P00080000 | 2024-04-24 3:56PM EDT | 80.00 | 11.95 | 11.85 | 12.10 | +0.35 | +3.02% | 3 | 1,184 | 35.27% |
| UBER240719P00082500 | 2024-04-23 10:26AM EDT | 82.50 | 15.10 | 13.70 | 14.15 | +2.20 | +17.05% | 39 | 601 | 34.64% |
| UBER240719P00085000 | 2024-04-24 1:07PM EDT | 85.00 | 17.00 | 16.05 | 16.30 | +2.05 | +13.71% | 64 | 994 | 33.77% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 18.20 | 18.60 | 0.00 | - | 3 | 103 | 33.79% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 90.00 | 22.30 | 20.40 | 21.90 | +1.30 | +6.19% | 42 | 137 | 48.32% |
| UBER240719P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 26.20 | 25.25 | 26.00 | +2.25 | +9.39% | 94 | 29 | 40.09% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 30.40 | 30.85 | 0.00 | - | 2 | 0 | 40.72% |
© 2024 Yahoo. All rights reserved.