Singapore markets open in 26 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,079.13 -1,949.29 (-3.25%) CMC Crypto 200
1,278.11 -60.95 (-4.55%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00037500 | 2024-04-19 11:48AM EDT | 37.50 | 33.77 | 31.85 | 32.45 | 0.00 | - | 1 | 0 | 67.82% |
| UBER241220C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 29.80 | 29.65 | 30.10 | 0.00 | - | 2 | 42 | 64.40% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 42.50 | 29.01 | 27.45 | 27.85 | 0.00 | - | 3 | 20 | 61.40% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 45.00 | 26.66 | 25.30 | 25.75 | 0.00 | - | 96 | 38 | 59.11% |
| UBER241220C00047500 | 2024-04-25 1:26PM EDT | 47.50 | 25.40 | 23.40 | 23.65 | 0.00 | - | 5 | 97 | 57.53% |
| UBER241220C00050000 | 2024-04-26 3:26PM EDT | 50.00 | 23.00 | 21.35 | 21.65 | 0.00 | - | 216 | 222 | 55.40% |
| UBER241220C00055000 | 2024-05-01 10:44AM EDT | 55.00 | 17.29 | 17.70 | 17.95 | -0.98 | -5.36% | 48 | 170 | 52.56% |
| UBER241220C00060000 | 2024-05-01 3:02PM EDT | 60.00 | 14.60 | 14.45 | 14.65 | +1.08 | +7.99% | 18 | 455 | 50.40% |
| UBER241220C00062500 | 2024-05-01 1:31PM EDT | 62.50 | 12.95 | 12.80 | 13.20 | +0.91 | +7.56% | 22 | 242 | 50.15% |
| UBER241220C00065000 | 2024-05-01 12:59PM EDT | 65.00 | 11.40 | 10.80 | 11.80 | +0.66 | +6.15% | 18 | 197 | 49.19% |
| UBER241220C00067500 | 2024-05-01 1:34PM EDT | 67.50 | 10.30 | 10.15 | 10.50 | +0.50 | +5.10% | 24 | 284 | 48.32% |
| UBER241220C00070000 | 2024-05-01 3:19PM EDT | 70.00 | 10.00 | 9.00 | 9.30 | +1.52 | +17.92% | 12 | 592 | 47.49% |
| UBER241220C00072500 | 2024-04-29 2:13PM EDT | 72.50 | 8.25 | 8.10 | 8.25 | 0.00 | - | 5 | 248 | 46.96% |
| UBER241220C00075000 | 2024-04-30 12:58PM EDT | 75.00 | 7.01 | 7.15 | 7.30 | 0.00 | - | 3 | 561 | 46.50% |
| UBER241220C00077500 | 2024-04-30 3:22PM EDT | 77.50 | 5.70 | 6.20 | 6.40 | 0.00 | - | 20 | 300 | 45.89% |
| UBER241220C00080000 | 2024-05-01 1:09PM EDT | 80.00 | 5.46 | 5.50 | 5.65 | +0.46 | +9.20% | 6 | 2,236 | 45.61% |
| UBER241220C00082500 | 2024-05-01 3:21PM EDT | 82.50 | 5.30 | 4.80 | 4.95 | +0.90 | +20.45% | 15 | 303 | 45.23% |
| UBER241220C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 4.65 | 4.20 | 4.35 | +0.85 | +22.37% | 14 | 656 | 45.00% |
| UBER241220C00087500 | 2024-04-29 12:47PM EDT | 87.50 | 3.65 | 3.65 | 3.80 | -0.15 | -3.95% | 7 | 331 | 44.70% |
| UBER241220C00090000 | 2024-05-01 3:16PM EDT | 90.00 | 3.60 | 3.20 | 3.30 | +0.75 | +26.32% | 13 | 2,935 | 44.36% |
| UBER241220C00095000 | 2024-04-29 1:34PM EDT | 95.00 | 2.50 | 2.30 | 2.51 | 0.00 | - | 19 | 2,153 | 43.99% |
| UBER241220C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 2.05 | 1.82 | 1.90 | +0.40 | +24.24% | 7 | 1,932 | 43.68% |
| UBER241220C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 1.55 | 1.35 | 1.43 | +0.25 | +19.23% | 1 | 998 | 43.41% |
| UBER241220C00110000 | 2024-04-25 3:02PM EDT | 110.00 | 1.30 | 1.04 | 1.09 | 0.00 | - | 18 | 568 | 43.34% |
| UBER241220C00115000 | 2024-04-29 10:12AM EDT | 115.00 | 0.79 | 0.77 | 0.82 | 0.00 | - | 10 | 95 | 43.16% |
| UBER241220C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.57 | 0.59 | 0.63 | 0.00 | - | 19 | 1,453 | 43.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00035000 | 2024-05-01 10:18AM EDT | 35.00 | 0.43 | 0.32 | 0.50 | +0.02 | +4.88% | 2 | 12 | 50.49% |
| UBER241220P00037500 | 2024-05-01 10:18AM EDT | 37.50 | 0.59 | 0.44 | 0.62 | +0.05 | +9.26% | 2 | 41 | 50.27% |
| UBER241220P00040000 | 2024-04-30 3:03PM EDT | 40.00 | 0.78 | 0.68 | 0.72 | 0.00 | - | 3 | 84 | 47.31% |
| UBER241220P00042500 | 2024-04-30 2:50PM EDT | 42.50 | 1.01 | 0.91 | 0.95 | 0.00 | - | 1 | 42 | 46.07% |
| UBER241220P00045000 | 2024-05-01 10:22AM EDT | 45.00 | 1.35 | 1.18 | 1.24 | +0.05 | +3.85% | 1 | 303 | 44.95% |
| UBER241220P00047500 | 2024-05-01 3:57PM EDT | 47.50 | 1.55 | 1.53 | 1.61 | -0.16 | -9.36% | 1 | 1,787 | 44.02% |
| UBER241220P00050000 | 2024-04-30 11:52AM EDT | 50.00 | 2.01 | 1.96 | 2.12 | 0.00 | - | 106 | 962 | 43.63% |
| UBER241220P00055000 | 2024-05-01 1:00PM EDT | 55.00 | 3.27 | 3.10 | 3.20 | -0.03 | -0.91% | 8 | 766 | 41.36% |
| UBER241220P00060000 | 2024-05-01 3:35PM EDT | 60.00 | 4.48 | 4.65 | 4.80 | -0.47 | -9.49% | 20 | 640 | 40.03% |
| UBER241220P00062500 | 2024-05-01 2:47PM EDT | 62.50 | 5.30 | 5.65 | 5.75 | -0.60 | -10.17% | 7 | 498 | 39.31% |
| UBER241220P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 6.65 | 6.70 | 6.80 | +0.30 | +4.72% | 9 | 815 | 38.53% |
| UBER241220P00067500 | 2024-04-24 3:54PM EDT | 67.50 | 7.50 | 7.90 | 8.00 | 0.00 | - | 79 | 318 | 37.93% |
| UBER241220P00070000 | 2024-05-01 2:46PM EDT | 70.00 | 8.70 | 9.15 | 9.30 | -1.20 | -12.12% | 7 | 2,024 | 37.26% |
| UBER241220P00072500 | 2024-04-25 2:43PM EDT | 72.50 | 9.80 | 10.60 | 10.80 | 0.00 | - | 10 | 324 | 36.98% |
| UBER241220P00075000 | 2024-04-25 11:21AM EDT | 75.00 | 11.63 | 12.10 | 12.40 | 0.00 | - | 48 | 162 | 36.66% |
| UBER241220P00077500 | 2024-05-01 10:51AM EDT | 77.50 | 14.20 | 13.65 | 13.90 | +1.35 | +10.51% | 5 | 277 | 35.34% |
| UBER241220P00080000 | 2024-05-01 3:23PM EDT | 80.00 | 14.84 | 15.40 | 15.65 | -0.96 | -6.08% | 20 | 566 | 34.72% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 82.50 | 18.05 | 17.25 | 17.60 | +2.98 | +19.77% | 3 | 280 | 34.64% |
| UBER241220P00085000 | 2024-05-01 3:25PM EDT | 85.00 | 18.33 | 19.10 | 19.45 | -0.52 | -2.76% | 50 | 799 | 33.52% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 87.50 | 17.85 | 21.20 | 21.50 | 0.00 | - | 82 | 103 | 33.05% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 90.00 | 22.30 | 23.25 | 23.60 | 0.00 | - | 205 | 705 | 32.41% |
| UBER241220P00095000 | 2024-04-29 2:00PM EDT | 95.00 | 27.60 | 27.65 | 28.05 | 0.00 | - | 1 | 540 | 31.57% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 100.00 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 105.00 | 35.80 | 36.95 | 39.35 | 0.00 | - | 3 | 2 | 48.89% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-02-23 11:44AM EDT | 115.00 | 37.20 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.