UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.31 +0.57 (+0.85%) GOLD FUTURES
1,986.80 +13.30 (+0.67%) DOW
32,180.94 +318.96 (+1.00%) Bitcoin GBP
22,827.79 -152.94 (-0.67%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324C00020000 | 2023-03-16 11:23AM EDT | 20.00 | 12.15 | 11.65 | 11.80 | 0.00 | - | 2 | 4 | 0.00% |
| UBER230324C00020500 | 2023-03-15 11:02AM EDT | 20.50 | 11.10 | 11.15 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| UBER230324C00022000 | 2023-03-14 9:50AM EDT | 22.00 | 10.05 | 9.70 | 9.80 | -1.00 | -9.05% | 5 | 4 | 0.00% |
| UBER230324C00022500 | 2023-03-17 9:32AM EDT | 22.50 | 9.82 | 9.20 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| UBER230324C00023000 | 2023-03-17 12:07PM EDT | 23.00 | 8.71 | 8.70 | 8.85 | 0.00 | - | 17 | 21 | 134.38% |
| UBER230324C00023500 | 2023-03-17 10:27AM EDT | 23.50 | 8.50 | 8.20 | 8.30 | 0.00 | - | 6 | 17 | 0.00% |
| UBER230324C00024000 | 2023-03-14 12:04PM EDT | 24.00 | 8.55 | 7.70 | 7.85 | 0.00 | - | 95 | 93 | 118.75% |
| UBER230324C00024500 | 2023-03-14 12:19PM EDT | 24.50 | 8.15 | 7.20 | 7.35 | 0.00 | - | - | 11 | 110.94% |
| UBER230324C00025000 | 2023-03-17 12:07PM EDT | 25.00 | 6.74 | 6.70 | 6.80 | 0.00 | - | 33 | 142 | 0.00% |
| UBER230324C00026000 | 2023-03-17 2:56PM EDT | 26.00 | 5.90 | 5.70 | 5.80 | 0.00 | - | 26 | 37 | 0.00% |
| UBER230324C00026500 | 2023-03-16 12:47PM EDT | 26.50 | 6.20 | 5.20 | 5.30 | 0.00 | - | - | 34 | 0.00% |
| UBER230324C00027000 | 2023-03-20 2:20PM EDT | 27.00 | 4.73 | 4.70 | 4.80 | -0.37 | -7.25% | 3 | 204 | 0.00% |
| UBER230324C00027500 | 2023-03-17 3:58PM EDT | 27.50 | 4.41 | 4.20 | 4.35 | 0.00 | - | 1 | 35 | 67.97% |
| UBER230324C00028000 | 2023-03-20 10:02AM EDT | 28.00 | 4.08 | 3.75 | 3.85 | +0.19 | +4.88% | 25 | 57 | 60.94% |
| UBER230324C00028500 | 2023-03-20 10:07AM EDT | 28.50 | 3.64 | 3.25 | 3.35 | +0.19 | +5.51% | 1 | 38 | 53.52% |
| UBER230324C00029000 | 2023-03-20 12:02PM EDT | 29.00 | 2.79 | 2.81 | 2.89 | -0.21 | -7.00% | 77 | 157 | 55.86% |
| UBER230324C00029500 | 2023-03-20 10:31AM EDT | 29.50 | 2.92 | 2.36 | 2.42 | +0.10 | +3.55% | 16 | 173 | 52.73% |
| UBER230324C00030000 | 2023-03-20 2:14PM EDT | 30.00 | 1.93 | 1.94 | 1.99 | -0.23 | -10.65% | 3 | 732 | 52.34% |
| UBER230324C00030500 | 2023-03-20 1:06PM EDT | 30.50 | 1.68 | 1.54 | 1.59 | -0.11 | -6.15% | 3 | 415 | 51.76% |
| UBER230324C00031000 | 2023-03-20 2:14PM EDT | 31.00 | 1.17 | 1.19 | 1.22 | -0.26 | -18.18% | 101 | 668 | 50.39% |
| UBER230324C00031500 | 2023-03-20 2:31PM EDT | 31.50 | 0.89 | 0.87 | 0.89 | -0.18 | -16.82% | 259 | 649 | 48.63% |
| UBER230324C00032000 | 2023-03-20 2:38PM EDT | 32.00 | 0.60 | 0.59 | 0.61 | -0.20 | -25.00% | 1,042 | 992 | 46.68% |
| UBER230324C00032500 | 2023-03-20 2:35PM EDT | 32.50 | 0.38 | 0.37 | 0.39 | -0.23 | -37.70% | 668 | 1,332 | 45.02% |
| UBER230324C00033000 | 2023-03-20 2:35PM EDT | 33.00 | 0.24 | 0.23 | 0.24 | -0.19 | -44.19% | 1,161 | 1,704 | 44.34% |
| UBER230324C00033500 | 2023-03-20 2:39PM EDT | 33.50 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 529 | 2,516 | 45.12% |
| UBER230324C00034000 | 2023-03-20 2:32PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 1,221 | 1,764 | 45.51% |
| UBER230324C00034500 | 2023-03-20 2:11PM EDT | 34.50 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 491 | 1,502 | 47.66% |
| UBER230324C00035000 | 2023-03-20 2:35PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 582 | 5,302 | 49.22% |
| UBER230324C00035500 | 2023-03-20 2:32PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 49 | 3,232 | 50.78% |
| UBER230324C00036000 | 2023-03-20 2:34PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 85 | 1,102 | 51.56% |
| UBER230324C00036500 | 2023-03-20 12:40PM EDT | 36.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 374 | 58.59% |
| UBER230324C00037000 | 2023-03-20 1:49PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 972 | 53.13% |
| UBER230324C00037500 | 2023-03-17 1:59PM EDT | 37.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 1,391 | 62.50% |
| UBER230324C00038000 | 2023-03-17 12:37PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,496 | 59.38% |
| UBER230324C00038500 | 2023-03-17 1:15PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,116 | 65.63% |
| UBER230324C00039000 | 2023-03-14 1:45PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 32 | 75.00% |
| UBER230324C00039500 | 2023-03-09 11:07AM EDT | 39.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 18 | 78.13% |
| UBER230324C00040000 | 2023-03-20 10:37AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 5,511 | 81.25% |
| UBER230324C00041000 | 2023-03-10 11:27AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 90.63% |
| UBER230324C00041500 | 2023-03-09 11:35AM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 112 | 93.75% |
| UBER230324C00042000 | 2023-03-09 12:46PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 101.56% |
| UBER230324C00043000 | 2023-03-09 2:41PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 109.38% |
| UBER230324C00045000 | 2023-03-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 109.38% |
| UBER230324C00050000 | 2023-03-02 12:13PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 137.50% |
| UBER230324C00055000 | 2023-02-14 4:01PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 189.06% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324P00020000 | 2023-03-14 12:19PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 150.00% |
| UBER230324P00020500 | 2023-03-14 9:41AM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 140.63% |
| UBER230324P00021000 | 2023-03-16 2:13PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 120 | 131.25% |
| UBER230324P00022000 | 2023-03-15 11:51AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 14 | 131.25% |
| UBER230324P00022500 | 2023-03-14 2:58PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 27 | 121.88% |
| UBER230324P00023000 | 2023-03-16 12:40PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 115.63% |
| UBER230324P00023500 | 2023-03-17 11:24AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 30 | 109.38% |
| UBER230324P00024000 | 2023-03-20 12:20PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 253 | 107.81% |
| UBER230324P00024500 | 2023-03-14 1:42PM EDT | 24.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 82 | 104.69% |
| UBER230324P00025000 | 2023-03-13 10:58AM EDT | 25.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 25 | 1,721 | 96.88% |
| UBER230324P00025500 | 2023-03-14 10:24AM EDT | 25.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 1 | 90.63% |
| UBER230324P00026000 | 2023-03-20 11:00AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 329 | 83.59% |
| UBER230324P00026500 | 2023-03-20 9:51AM EDT | 26.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 142 | 79.69% |
| UBER230324P00027000 | 2023-03-20 11:50AM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 191 | 75.00% |
| UBER230324P00027500 | 2023-03-20 2:02PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 86 | 3,777 | 69.53% |
| UBER230324P00028000 | 2023-03-20 2:15PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 35 | 495 | 65.63% |
| UBER230324P00028500 | 2023-03-20 2:33PM EDT | 28.50 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 276 | 2,370 | 64.06% |
| UBER230324P00029000 | 2023-03-20 2:28PM EDT | 29.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 41 | 514 | 60.55% |
| UBER230324P00029500 | 2023-03-20 2:01PM EDT | 29.50 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 63 | 5,330 | 58.79% |
| UBER230324P00030000 | 2023-03-20 2:10PM EDT | 30.00 | 0.23 | 0.21 | 0.22 | -0.09 | -28.12% | 290 | 1,986 | 57.23% |
| UBER230324P00030500 | 2023-03-20 2:00PM EDT | 30.50 | 0.33 | 0.32 | 0.33 | -0.06 | -15.38% | 183 | 811 | 56.45% |
| UBER230324P00031000 | 2023-03-20 2:33PM EDT | 31.00 | 0.46 | 0.44 | 0.46 | -0.09 | -16.36% | 404 | 1,172 | 54.10% |
| UBER230324P00031500 | 2023-03-20 2:37PM EDT | 31.50 | 0.63 | 0.61 | 0.64 | -0.09 | -12.50% | 339 | 944 | 52.34% |
| UBER230324P00032000 | 2023-03-20 2:31PM EDT | 32.00 | 0.85 | 0.84 | 0.86 | -0.12 | -12.37% | 321 | 2,385 | 50.78% |
| UBER230324P00032500 | 2023-03-20 2:31PM EDT | 32.50 | 1.16 | 1.12 | 1.15 | -0.04 | -3.33% | 123 | 4,815 | 50.78% |
| UBER230324P00033000 | 2023-03-20 11:45AM EDT | 33.00 | 1.36 | 1.46 | 1.51 | -0.20 | -12.82% | 26 | 1,665 | 51.76% |
| UBER230324P00033500 | 2023-03-20 11:29AM EDT | 33.50 | 1.69 | 1.86 | 1.93 | -0.20 | -10.58% | 10 | 1,213 | 51.56% |
| UBER230324P00034000 | 2023-03-20 12:03PM EDT | 34.00 | 2.42 | 2.30 | 2.38 | +0.14 | +6.14% | 7 | 765 | 54.30% |
| UBER230324P00034500 | 2023-03-20 11:35AM EDT | 34.50 | 2.60 | 2.77 | 2.85 | -0.21 | -7.47% | 5 | 116 | 58.20% |
| UBER230324P00035000 | 2023-03-20 2:21PM EDT | 35.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 2 | 466 | 63.87% |
| UBER230324P00035500 | 2023-03-20 11:37AM EDT | 35.50 | 3.53 | 3.75 | 3.85 | +0.03 | +0.86% | 12 | 116 | 70.70% |
| UBER230324P00036000 | 2023-03-17 3:43PM EDT | 36.00 | 4.11 | 4.20 | 4.35 | 0.00 | - | 8 | 196 | 72.66% |
| UBER230324P00036500 | 2023-03-17 3:25PM EDT | 36.50 | 4.63 | 4.75 | 4.85 | 0.00 | - | 3 | 7 | 83.20% |
| UBER230324P00037000 | 2023-03-20 10:15AM EDT | 37.00 | 5.11 | 5.20 | 5.30 | +0.01 | +0.20% | 2 | 41 | 79.30% |
| UBER230324P00037500 | 2023-03-16 9:37AM EDT | 37.50 | 5.85 | 5.70 | 5.85 | 0.00 | - | 3 | 3 | 90.63% |
| UBER230324P00038000 | 2023-03-17 10:18AM EDT | 38.00 | 5.90 | 6.20 | 6.35 | 0.00 | - | 1 | 10 | 96.09% |
| UBER230324P00038500 | 2023-03-16 9:38AM EDT | 38.50 | 6.70 | 6.70 | 6.85 | 0.00 | - | 14 | 17 | 101.56% |
| UBER230324P00039000 | 2023-03-16 9:38AM EDT | 39.00 | 7.20 | 7.20 | 7.30 | 0.00 | - | - | 5 | 100.39% |
| UBER230324P00039500 | 2023-03-20 9:40AM EDT | 39.50 | 7.60 | 7.75 | 7.85 | -0.40 | -5.00% | 1 | 0 | 117.19% |
| UBER230324P00040000 | 2023-03-17 3:43PM EDT | 40.00 | 8.10 | 8.20 | 8.35 | 0.00 | - | 19 | 10 | 116.80% |
| UBER230324P00041000 | 2023-03-15 10:17AM EDT | 41.00 | 9.25 | 9.20 | 9.35 | 0.00 | - | 2 | 2 | 126.56% |
| UBER230324P00041500 | 2023-03-15 10:17AM EDT | 41.50 | 9.75 | 9.70 | 9.85 | 0.00 | - | 2 | 6 | 131.25% |
| UBER230324P00042000 | 2023-03-14 9:48AM EDT | 42.00 | 8.84 | 10.20 | 10.35 | 0.00 | - | 6 | 6 | 135.94% |
| UBER230324P00043000 | 2023-03-13 1:35PM EDT | 43.00 | 12.35 | 11.20 | 11.35 | 0.00 | - | - | 0 | 144.92% |
| UBER230324P00044000 | 2023-03-13 10:52AM EDT | 44.00 | 13.40 | 12.20 | 12.35 | 0.00 | - | - | 0 | 153.52% |
| UBER230324P00045000 | 2023-03-06 2:25PM EDT | 45.00 | 10.55 | 13.25 | 13.30 | 0.00 | - | 4 | 4 | 161.72% |
| UBER230324P00050000 | 2023-03-17 2:14PM EDT | 50.00 | 18.15 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 200.00% |
| UBER230324P00055000 | 2023-03-16 1:36PM EDT | 55.00 | 22.24 | 23.20 | 23.35 | 0.00 | - | 4 | 8 | 233.59% |
© 2023 Yahoo. All rights reserved.
