Singapore markets close in 3 hours 18 minutes
Straits Times Index
3,173.79 -13.87 (-0.44%) Nikkei
37,105.15 -974.55 (-2.56%) Hang Seng
16,182.88 -202.99 (-1.24%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,894.05 +425.12 (+0.69%) CMC Crypto 200
1,283.56 +398.02 (+43.57%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00015000 | 2024-03-21 11:32AM EDT | 15.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00017500 | 2024-04-08 11:08AM EDT | 17.50 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00020000 | 2024-04-16 2:42PM EDT | 20.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00022500 | 2024-02-07 11:21AM EDT | 22.50 | 47.30 | 56.15 | 56.50 | 0.00 | - | 1 | 77 | 3,086.72% |
| UBER240419C00025000 | 2024-04-18 2:54PM EDT | 25.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UBER240419C00027500 | 2024-04-12 12:10PM EDT | 27.50 | 48.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00030000 | 2024-04-18 2:59PM EDT | 30.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| UBER240419C00032500 | 2024-04-12 3:27PM EDT | 32.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00035000 | 2024-04-16 2:36PM EDT | 35.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419C00037500 | 2024-04-17 12:35PM EDT | 37.50 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419C00040000 | 2024-04-18 12:50PM EDT | 40.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240419C00042500 | 2024-04-18 2:17PM EDT | 42.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419C00045000 | 2024-04-18 2:56PM EDT | 45.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240419C00047500 | 2024-04-17 2:06PM EDT | 47.50 | 24.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240419C00050000 | 2024-04-18 1:39PM EDT | 50.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UBER240419C00052500 | 2024-04-18 2:25PM EDT | 52.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419C00055000 | 2024-04-18 3:49PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER240419C00057500 | 2024-04-18 1:52PM EDT | 57.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240419C00060000 | 2024-04-18 3:07PM EDT | 60.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UBER240419C00062500 | 2024-04-18 3:52PM EDT | 62.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UBER240419C00065000 | 2024-04-18 3:25PM EDT | 65.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| UBER240419C00066000 | 2024-04-17 2:42PM EDT | 66.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00067000 | 2024-04-17 2:22PM EDT | 67.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419C00067500 | 2024-04-18 1:17PM EDT | 67.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| UBER240419C00068000 | 2024-04-18 3:38PM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240419C00069000 | 2024-04-18 3:59PM EDT | 69.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UBER240419C00070000 | 2024-04-18 3:59PM EDT | 70.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| UBER240419C00071000 | 2024-04-18 3:55PM EDT | 71.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 0.00% |
| UBER240419C00072000 | 2024-04-18 3:57PM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 6.25% |
| UBER240419C00072500 | 2024-04-18 3:46PM EDT | 72.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,510 | 0 | 12.50% |
| UBER240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 12.50% |
| UBER240419C00074000 | 2024-04-18 3:55PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 25.00% |
| UBER240419C00075000 | 2024-04-18 3:59PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,886 | 0 | 25.00% |
| UBER240419C00076000 | 2024-04-18 3:52PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| UBER240419C00077000 | 2024-04-18 3:52PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 50.00% |
| UBER240419C00077500 | 2024-04-18 3:35PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 50.00% |
| UBER240419C00078000 | 2024-04-18 3:24PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| UBER240419C00079000 | 2024-04-18 3:52PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| UBER240419C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| UBER240419C00081000 | 2024-04-18 12:24PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UBER240419C00082000 | 2024-04-18 11:03AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419C00082500 | 2024-04-18 3:52PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UBER240419C00083000 | 2024-04-18 1:22PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UBER240419C00084000 | 2024-04-18 12:48PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419C00085000 | 2024-04-18 2:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| UBER240419C00086000 | 2024-04-15 10:04AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| UBER240419C00087000 | 2024-04-11 9:58AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240419C00087500 | 2024-04-15 12:03PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UBER240419C00088000 | 2024-04-15 12:38PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UBER240419C00089000 | 2024-04-08 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UBER240419C00090000 | 2024-04-18 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| UBER240419C00095000 | 2024-04-16 11:07AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER240419C00100000 | 2024-04-09 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UBER240419C00105000 | 2024-03-27 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240419C00110000 | 2024-03-21 10:24AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| UBER240419C00115000 | 2024-04-10 2:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419C00120000 | 2024-03-21 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00015000 | 2024-02-14 4:07PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 216 | 1,025.00% |
| UBER240419P00017500 | 2024-01-11 11:15AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 410 | 1,025.00% |
| UBER240419P00020000 | 2024-02-01 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 304 | 850.00% |
| UBER240419P00022500 | 2024-03-05 3:09PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 775.00% |
| UBER240419P00025000 | 2024-04-01 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UBER240419P00027500 | 2024-02-14 4:04PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,519 | 637.50% |
| UBER240419P00030000 | 2024-03-20 12:03PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419P00032500 | 2024-04-04 3:45PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240419P00035000 | 2024-03-25 12:06PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419P00037500 | 2024-02-26 1:43PM EDT | 37.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,000 | 500.00% |
| UBER240419P00040000 | 2024-04-16 3:34PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240419P00042500 | 2024-02-26 1:43PM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4,694 | 409.38% |
| UBER240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240419P00047500 | 2024-04-02 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240419P00050000 | 2024-04-16 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UBER240419P00052500 | 2024-04-11 1:52PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240419P00055000 | 2024-04-16 2:05PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240419P00057500 | 2024-04-17 9:40AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240419P00060000 | 2024-04-18 2:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UBER240419P00062500 | 2024-04-18 1:11PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| UBER240419P00065000 | 2024-04-18 3:07PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UBER240419P00066000 | 2024-04-18 3:24PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| UBER240419P00067000 | 2024-04-18 3:56PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| UBER240419P00067500 | 2024-04-18 3:58PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
| UBER240419P00068000 | 2024-04-18 3:43PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UBER240419P00069000 | 2024-04-18 3:52PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,806 | 0 | 12.50% |
| UBER240419P00070000 | 2024-04-18 3:59PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 12.50% |
| UBER240419P00071000 | 2024-04-18 3:59PM EDT | 71.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,379 | 0 | 3.13% |
| UBER240419P00072000 | 2024-04-18 3:55PM EDT | 72.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 0.00% |
| UBER240419P00072500 | 2024-04-18 3:44PM EDT | 72.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| UBER240419P00073000 | 2024-04-18 3:55PM EDT | 73.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,328 | 0 | 0.00% |
| UBER240419P00074000 | 2024-04-18 3:50PM EDT | 74.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| UBER240419P00075000 | 2024-04-18 3:45PM EDT | 75.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| UBER240419P00076000 | 2024-04-18 3:55PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| UBER240419P00077000 | 2024-04-18 3:45PM EDT | 77.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240419P00077500 | 2024-04-18 3:25PM EDT | 77.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240419P00078000 | 2024-04-18 3:38PM EDT | 78.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419P00079000 | 2024-04-18 12:42PM EDT | 79.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240419P00080000 | 2024-04-18 3:57PM EDT | 80.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240419P00081000 | 2024-04-17 2:33PM EDT | 81.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| UBER240419P00082000 | 2024-04-17 12:54PM EDT | 82.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419P00082500 | 2024-04-17 2:47PM EDT | 82.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
| UBER240419P00083000 | 2024-04-17 2:33PM EDT | 83.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240419P00084000 | 2024-04-10 2:51PM EDT | 84.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UBER240419P00085000 | 2024-04-18 12:51PM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419P00086000 | 2024-04-17 3:15PM EDT | 86.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240419P00087000 | 2024-04-17 3:11PM EDT | 87.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240419P00087500 | 2024-04-15 11:30AM EDT | 87.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419P00088000 | 2024-04-17 3:15PM EDT | 88.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240419P00089000 | 2024-04-12 10:45AM EDT | 89.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240419P00090000 | 2024-04-18 12:15PM EDT | 90.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240419P00095000 | 2024-04-17 12:55PM EDT | 95.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240419P00100000 | 2024-04-15 10:42AM EDT | 100.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240419P00105000 | 2024-04-11 9:53AM EDT | 105.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UBER240419P00110000 | 2024-04-11 11:41AM EDT | 110.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240419P00115000 | 2024-04-16 10:58AM EDT | 115.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240419P00120000 | 2024-04-12 10:44AM EDT | 120.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.