Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,052.55 -18.00 (-0.35%) Dow
38,320.22 -183.47 (-0.48%) Nasdaq
15,669.22 -27.42 (-0.17%) Bitcoin USD
64,529.95 -1,929.01 (-2.90%) CMC Crypto 200
1,401.56 -22.54 (-1.58%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 28.41 | 27.95 | 29.35 | -0.60 | -2.07% | 2 | 20 | 456.25% |
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 45.00 | 24.29 | 23.25 | 24.35 | 0.00 | - | 7 | 4 | 388.48% |
| UBER240426C00050000 | 2024-04-24 11:06AM EDT | 50.00 | 18.65 | 18.25 | 19.70 | -0.30 | -1.58% | 3 | 25 | 325.20% |
| UBER240426C00055000 | 2024-04-23 10:52AM EDT | 55.00 | 15.39 | 11.85 | 14.35 | 0.00 | - | 6 | 34 | 179.30% |
| UBER240426C00060000 | 2024-04-22 11:23AM EDT | 60.00 | 8.94 | 8.30 | 8.55 | +0.04 | +0.45% | 1 | 97 | 143.65% |
| UBER240426C00063000 | 2024-04-23 10:59AM EDT | 63.00 | 7.78 | 5.35 | 5.55 | 0.00 | - | 1 | 8 | 105.37% |
| UBER240426C00064000 | 2024-04-22 3:21PM EDT | 64.00 | 5.35 | 4.35 | 5.45 | 0.00 | - | 1 | 2 | 114.16% |
| UBER240426C00065000 | 2024-04-24 10:56AM EDT | 65.00 | 3.50 | 3.45 | 3.60 | -2.10 | -37.50% | 137 | 164 | 80.96% |
| UBER240426C00066000 | 2024-04-24 11:02AM EDT | 66.00 | 2.89 | 2.53 | 2.80 | -1.76 | -37.85% | 23 | 93 | 71.88% |
| UBER240426C00067000 | 2024-04-24 11:22AM EDT | 67.00 | 1.74 | 1.90 | 1.93 | -2.16 | -55.38% | 159 | 124 | 65.14% |
| UBER240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 1.22 | 1.19 | 1.30 | -1.90 | -60.90% | 1,093 | 373 | 58.20% |
| UBER240426C00069000 | 2024-04-24 11:29AM EDT | 69.00 | 0.75 | 0.69 | 0.72 | -1.42 | -65.44% | 2,639 | 1,473 | 51.76% |
| UBER240426C00070000 | 2024-04-24 11:29AM EDT | 70.00 | 0.41 | 0.38 | 0.42 | -1.25 | -75.30% | 1,497 | 2,016 | 50.00% |
| UBER240426C00071000 | 2024-04-24 11:29AM EDT | 71.00 | 0.21 | 0.18 | 0.21 | -0.91 | -81.25% | 1,159 | 3,329 | 48.83% |
| UBER240426C00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.10 | 0.09 | 0.11 | -0.62 | -86.11% | 569 | 1,684 | 49.02% |
| UBER240426C00073000 | 2024-04-24 11:27AM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 494 | 1,814 | 48.44% |
| UBER240426C00074000 | 2024-04-24 11:08AM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 165 | 3,291 | 50.78% |
| UBER240426C00075000 | 2024-04-24 10:50AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 71 | 1,586 | 51.56% |
| UBER240426C00076000 | 2024-04-24 10:07AM EDT | 76.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 213 | 1,077 | 67.97% |
| UBER240426C00077000 | 2024-04-24 10:04AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 200 | 2,565 | 62.50% |
| UBER240426C00078000 | 2024-04-24 10:00AM EDT | 78.00 | 0.13 | 0.00 | 0.03 | +0.10 | +333.33% | 1 | 1,191 | 67.19% |
| UBER240426C00079000 | 2024-04-24 10:26AM EDT | 79.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 11 | 1,132 | 99.61% |
| UBER240426C00080000 | 2024-04-24 10:52AM EDT | 80.00 | 0.04 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 4,012 | 78.13% |
| UBER240426C00081000 | 2024-04-24 10:00AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 12 | 339 | 71.88% |
| UBER240426C00082000 | 2024-04-23 1:20PM EDT | 82.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 412 | 78.13% |
| UBER240426C00083000 | 2024-04-24 10:00AM EDT | 83.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 387 | 81.25% |
| UBER240426C00084000 | 2024-04-23 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 1,134 | 114.06% |
| UBER240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 46 | 1,074 | 157.42% |
| UBER240426C00086000 | 2024-04-23 11:37AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 230 | 413 | 106.25% |
| UBER240426C00087000 | 2024-04-22 3:26PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 728 | 96.88% |
| UBER240426C00088000 | 2024-04-22 10:19AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 572 | 103.13% |
| UBER240426C00089000 | 2024-04-19 2:50PM EDT | 89.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 162 | 106.25% |
| UBER240426C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 264 | 118.75% |
| UBER240426C00091000 | 2024-04-08 2:21PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 50.00% |
| UBER240426C00095000 | 2024-04-18 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| UBER240426C00100000 | 2024-03-28 2:08PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 143.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 143 | 118.75% |
| UBER240426P00055000 | 2024-04-19 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 512 | 84.38% |
| UBER240426P00060000 | 2024-04-24 11:05AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 35 | 1,175 | 63.28% |
| UBER240426P00061000 | 2024-04-24 10:59AM EDT | 61.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 224 | 14 | 53.91% |
| UBER240426P00062000 | 2024-04-24 10:46AM EDT | 62.00 | 0.04 | 0.03 | 0.10 | +0.01 | +2.44% | 236 | 253 | 57.03% |
| UBER240426P00063000 | 2024-04-24 10:34AM EDT | 63.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 29 | 3,093 | 51.95% |
| UBER240426P00064000 | 2024-04-24 11:18AM EDT | 64.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 134 | 295 | 44.92% |
| UBER240426P00065000 | 2024-04-24 11:04AM EDT | 65.00 | 0.17 | 0.15 | 0.18 | +0.08 | +88.89% | 497 | 3,651 | 40.82% |
| UBER240426P00066000 | 2024-04-24 11:20AM EDT | 66.00 | 0.32 | 0.26 | 0.30 | +0.20 | +166.67% | 721 | 729 | 36.52% |
| UBER240426P00067000 | 2024-04-24 11:31AM EDT | 67.00 | 0.50 | 0.48 | 0.53 | +0.28 | +127.27% | 665 | 5,772 | 32.91% |
| UBER240426P00068000 | 2024-04-24 11:31AM EDT | 68.00 | 0.82 | 0.82 | 0.89 | +0.47 | +117.50% | 2,127 | 2,258 | 27.83% |
| UBER240426P00069000 | 2024-04-24 11:30AM EDT | 69.00 | 1.37 | 1.35 | 1.40 | +0.83 | +153.70% | 10,773 | 8,685 | 14.06% |
| UBER240426P00070000 | 2024-04-24 11:26AM EDT | 70.00 | 2.06 | 2.02 | 2.09 | +1.19 | +136.78% | 869 | 3,628 | 0.00% |
| UBER240426P00071000 | 2024-04-24 10:53AM EDT | 71.00 | 3.07 | 2.77 | 2.92 | +1.77 | +136.15% | 143 | 3,277 | 0.00% |
| UBER240426P00072000 | 2024-04-24 10:32AM EDT | 72.00 | 4.12 | 3.55 | 3.85 | +2.18 | +112.37% | 15 | 1,383 | 0.00% |
| UBER240426P00073000 | 2024-04-24 10:44AM EDT | 73.00 | 5.07 | 4.65 | 4.80 | +2.25 | +79.79% | 9 | 1,984 | 0.00% |
| UBER240426P00074000 | 2024-04-24 10:26AM EDT | 74.00 | 5.80 | 5.60 | 5.75 | +2.09 | +56.33% | 17 | 2,922 | 0.00% |
| UBER240426P00075000 | 2024-04-24 11:17AM EDT | 75.00 | 6.70 | 6.50 | 6.75 | +2.57 | +62.23% | 82 | 704 | 0.00% |
| UBER240426P00076000 | 2024-04-23 10:20AM EDT | 76.00 | 7.10 | 6.80 | 7.75 | +1.75 | +32.71% | 5 | 115 | 0.00% |
| UBER240426P00077000 | 2024-04-24 10:11AM EDT | 77.00 | 8.55 | 8.60 | 8.75 | +2.28 | +36.36% | 7 | 207 | 0.00% |
| UBER240426P00078000 | 2024-04-23 9:44AM EDT | 78.00 | 7.95 | 9.55 | 9.70 | -0.15 | -1.85% | 11 | 14 | 0.00% |
| UBER240426P00079000 | 2024-04-23 9:31AM EDT | 79.00 | 8.70 | 10.55 | 11.00 | 0.00 | - | 3 | 32 | 0.00% |
| UBER240426P00080000 | 2024-04-18 3:30PM EDT | 80.00 | 8.67 | 10.90 | 11.75 | 0.00 | - | 14 | 2 | 0.00% |
| UBER240426P00081000 | 2024-04-19 9:45AM EDT | 81.00 | 10.30 | 11.65 | 12.70 | 0.00 | - | 7 | 1 | 0.00% |
| UBER240426P00082000 | 2024-04-22 3:14PM EDT | 82.00 | 11.95 | 13.50 | 13.80 | -0.80 | -6.27% | 5 | 0 | 0.00% |
| UBER240426P00083000 | 2024-04-22 9:51AM EDT | 83.00 | 13.10 | 13.65 | 14.70 | 0.00 | - | 3 | 1 | 0.00% |
| UBER240426P00084000 | 2024-04-23 9:42AM EDT | 84.00 | 13.90 | 15.60 | 16.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240426P00085000 | 2024-04-18 9:34AM EDT | 85.00 | 16.75 | 16.60 | 16.70 | +3.45 | +25.94% | 1 | 3 | 0.00% |
| UBER240426P00086000 | 2024-04-24 10:56AM EDT | 86.00 | 17.80 | 17.65 | 19.35 | +1.90 | +11.95% | 11 | 0 | 142.58% |
| UBER240426P00087000 | 2024-04-22 11:31AM EDT | 87.00 | 17.82 | 18.45 | 19.60 | 0.00 | - | 1 | 0 | 165.43% |
| UBER240426P00088000 | 2024-04-24 9:52AM EDT | 88.00 | 18.75 | 19.25 | 20.95 | -0.15 | -0.79% | 13 | 0 | 211.33% |
| UBER240426P00089000 | 2024-04-23 9:46AM EDT | 89.00 | 18.80 | 20.30 | 21.10 | 0.00 | - | 2 | 1 | 0.00% |
| UBER240426P00090000 | 2024-04-23 9:45AM EDT | 90.00 | 20.05 | 21.60 | 21.85 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240426P00091000 | 2024-04-22 10:09AM EDT | 91.00 | 20.85 | 22.50 | 22.75 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240426P00095000 | 2024-04-18 3:03PM EDT | 95.00 | 23.95 | 26.10 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| UBER240426P00100000 | 2024-04-19 11:14AM EDT | 100.00 | 30.70 | 30.50 | 31.95 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240426P00115000 | 2024-04-19 11:11AM EDT | 115.00 | 45.60 | 46.40 | 46.75 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.