Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929C00025000 | 2023-09-15 12:19PM EDT | 25.00 | 22.60 | 19.25 | 19.60 | 0.00 | - | - | 1 | 165.63% |
| UBER230929C00030000 | 2023-09-22 12:36PM EDT | 30.00 | 14.82 | 14.35 | 14.50 | -2.63 | -15.07% | 7 | 158 | 117.19% |
| UBER230929C00034000 | 2023-09-21 10:46AM EDT | 34.00 | 10.70 | 10.40 | 10.50 | 0.00 | - | 106 | 126 | 95.31% |
| UBER230929C00035000 | 2023-09-22 1:47PM EDT | 35.00 | 9.58 | 9.40 | 9.50 | +0.53 | +5.86% | 4 | 144 | 85.94% |
| UBER230929C00036000 | 2023-09-21 10:55AM EDT | 36.00 | 8.81 | 8.35 | 8.60 | 0.00 | - | 32 | 88 | 83.98% |
| UBER230929C00037000 | 2023-09-22 3:29PM EDT | 37.00 | 7.60 | 7.40 | 7.55 | +0.55 | +7.80% | 4 | 63 | 74.61% |
| UBER230929C00038000 | 2023-09-19 1:07PM EDT | 38.00 | 8.95 | 6.35 | 6.60 | 0.00 | - | 1 | 13 | 65.63% |
| UBER230929C00039000 | 2023-09-22 1:02PM EDT | 39.00 | 5.96 | 5.40 | 5.55 | -3.02 | -33.63% | 1 | 25 | 56.25% |
| UBER230929C00040000 | 2023-09-21 11:20AM EDT | 40.00 | 4.89 | 4.45 | 4.65 | 0.00 | - | 6 | 57 | 56.64% |
| UBER230929C00041000 | 2023-09-21 11:50AM EDT | 41.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 7 | 56 | 54.49% |
| UBER230929C00042000 | 2023-09-22 3:19PM EDT | 42.00 | 2.75 | 2.57 | 2.70 | -0.40 | -12.70% | 6 | 105 | 46.09% |
| UBER230929C00043000 | 2023-09-22 3:58PM EDT | 43.00 | 1.83 | 1.79 | 1.87 | -0.13 | -6.63% | 69 | 154 | 41.99% |
| UBER230929C00044000 | 2023-09-22 3:58PM EDT | 44.00 | 1.13 | 1.12 | 1.17 | -0.20 | -15.04% | 338 | 1,953 | 38.97% |
| UBER230929C00044500 | 2023-09-22 3:59PM EDT | 44.50 | 0.86 | 0.83 | 0.89 | -0.17 | -16.50% | 659 | 1,522 | 38.04% |
| UBER230929C00045000 | 2023-09-22 3:59PM EDT | 45.00 | 0.62 | 0.61 | 0.64 | -0.17 | -21.52% | 872 | 2,545 | 36.62% |
| UBER230929C00045500 | 2023-09-22 3:58PM EDT | 45.50 | 0.43 | 0.42 | 0.46 | -0.13 | -23.21% | 1,133 | 705 | 36.33% |
| UBER230929C00046000 | 2023-09-22 3:59PM EDT | 46.00 | 0.30 | 0.29 | 0.33 | -0.12 | -28.57% | 2,399 | 1,864 | 36.52% |
| UBER230929C00046500 | 2023-09-22 3:59PM EDT | 46.50 | 0.20 | 0.19 | 0.23 | -0.07 | -25.93% | 902 | 810 | 36.72% |
| UBER230929C00047000 | 2023-09-22 3:58PM EDT | 47.00 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 303 | 654 | 36.33% |
| UBER230929C00047500 | 2023-09-22 3:48PM EDT | 47.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 173 | 650 | 37.50% |
| UBER230929C00048000 | 2023-09-22 3:54PM EDT | 48.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 197 | 1,248 | 37.50% |
| UBER230929C00048500 | 2023-09-22 3:53PM EDT | 48.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 187 | 478 | 39.84% |
| UBER230929C00049000 | 2023-09-22 3:56PM EDT | 49.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,335 | 1,213 | 41.80% |
| UBER230929C00049500 | 2023-09-22 3:04PM EDT | 49.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 144 | 43.36% |
| UBER230929C00050000 | 2023-09-22 3:22PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 206 | 1,451 | 46.88% |
| UBER230929C00051000 | 2023-09-22 2:01PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 382 | 50.78% |
| UBER230929C00052000 | 2023-09-22 12:15PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 273 | 53.13% |
| UBER230929C00053000 | 2023-09-20 3:23PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 53.13% |
| UBER230929C00054000 | 2023-09-21 2:56PM EDT | 54.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 125 | 64.06% |
| UBER230929C00055000 | 2023-09-21 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 61 | 62.50% |
| UBER230929C00056000 | 2023-09-22 11:18AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 3 | 71.09% |
| UBER230929C00057000 | 2023-09-14 9:32AM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 75.00% |
| UBER230929C00060000 | 2023-09-05 9:45AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 89.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929P00025000 | 2023-08-28 11:48AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 25 | 150.00% |
| UBER230929P00030000 | 2023-08-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| UBER230929P00034000 | 2023-09-07 2:42PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 82.81% |
| UBER230929P00035000 | 2023-09-22 2:50PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 37 | 75.00% |
| UBER230929P00036000 | 2023-09-21 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 44 | 64.06% |
| UBER230929P00037000 | 2023-09-22 3:24PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 59.38% |
| UBER230929P00038000 | 2023-09-21 3:57PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 216 | 55.47% |
| UBER230929P00039000 | 2023-09-22 3:01PM EDT | 39.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 47 | 559 | 50.39% |
| UBER230929P00040000 | 2023-09-22 3:21PM EDT | 40.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 446 | 695 | 46.48% |
| UBER230929P00041000 | 2023-09-22 3:32PM EDT | 41.00 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 88 | 390 | 44.53% |
| UBER230929P00041500 | 2023-09-22 3:15PM EDT | 41.50 | 0.12 | 0.14 | 0.16 | -0.04 | -25.00% | 94 | 201 | 42.77% |
| UBER230929P00042000 | 2023-09-22 3:53PM EDT | 42.00 | 0.21 | 0.19 | 0.23 | -0.03 | -12.50% | 150 | 307 | 42.29% |
| UBER230929P00042500 | 2023-09-22 3:57PM EDT | 42.50 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 589 | 42 | 39.84% |
| UBER230929P00043000 | 2023-09-22 3:59PM EDT | 43.00 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 333 | 733 | 38.48% |
| UBER230929P00043500 | 2023-09-22 3:59PM EDT | 43.50 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 345 | 274 | 37.21% |
| UBER230929P00044000 | 2023-09-22 3:46PM EDT | 44.00 | 0.69 | 0.67 | 0.70 | -0.01 | -1.43% | 1,708 | 1,679 | 36.43% |
| UBER230929P00044500 | 2023-09-22 3:56PM EDT | 44.50 | 0.89 | 0.88 | 0.94 | -0.03 | -3.26% | 527 | 583 | 36.43% |
| UBER230929P00045000 | 2023-09-22 3:39PM EDT | 45.00 | 1.16 | 1.14 | 1.19 | +0.03 | +2.65% | 655 | 2,613 | 34.96% |
| UBER230929P00045500 | 2023-09-22 3:44PM EDT | 45.50 | 1.53 | 1.45 | 1.52 | +0.08 | +5.52% | 414 | 447 | 34.96% |
| UBER230929P00046000 | 2023-09-22 3:37PM EDT | 46.00 | 1.70 | 1.82 | 1.88 | -0.08 | -4.49% | 325 | 840 | 34.47% |
| UBER230929P00046500 | 2023-09-22 3:56PM EDT | 46.50 | 2.25 | 2.20 | 2.30 | +0.10 | +4.65% | 89 | 330 | 35.55% |
| UBER230929P00047000 | 2023-09-22 3:29PM EDT | 47.00 | 2.69 | 2.64 | 2.75 | +0.07 | +2.67% | 73 | 513 | 37.11% |
| UBER230929P00047500 | 2023-09-22 3:16PM EDT | 47.50 | 3.05 | 3.10 | 3.20 | -0.04 | -1.29% | 95 | 340 | 37.50% |
| UBER230929P00048000 | 2023-09-22 3:17PM EDT | 48.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 36 | 192 | 41.80% |
| UBER230929P00048500 | 2023-09-21 2:10PM EDT | 48.50 | 3.68 | 4.05 | 4.20 | 0.00 | - | 11 | 106 | 45.70% |
| UBER230929P00049000 | 2023-09-22 3:21PM EDT | 49.00 | 4.45 | 4.55 | 4.70 | +0.30 | +7.23% | 22 | 84 | 49.61% |
| UBER230929P00049500 | 2023-09-19 2:35PM EDT | 49.50 | 2.42 | 5.05 | 5.15 | 0.00 | - | 30 | 26 | 46.88% |
| UBER230929P00050000 | 2023-09-22 2:37PM EDT | 50.00 | 5.80 | 5.50 | 5.65 | -0.03 | -0.51% | 25 | 29 | 50.39% |
| UBER230929P00051000 | 2023-09-21 1:59PM EDT | 51.00 | 5.95 | 6.50 | 6.65 | 0.00 | - | 36 | 39 | 57.03% |
| UBER230929P00052000 | 2023-09-21 11:24AM EDT | 52.00 | 7.40 | 7.50 | 7.65 | 0.00 | - | 1 | 1 | 63.28% |
| UBER230929P00053000 | 2023-09-21 9:36AM EDT | 53.00 | 8.00 | 8.50 | 8.65 | 0.00 | - | 1 | 1 | 69.53% |
| UBER230929P00054000 | 2023-09-18 10:55AM EDT | 54.00 | 7.00 | 9.45 | 9.70 | 0.00 | - | 1 | 0 | 84.18% |
| UBER230929P00055000 | 2023-09-13 11:18AM EDT | 55.00 | 6.80 | 10.50 | 10.65 | 0.00 | - | 2 | 0 | 80.86% |
| UBER230929P00060000 | 2023-09-20 9:52AM EDT | 60.00 | 13.00 | 15.50 | 15.70 | 0.00 | - | 1 | 0 | 84.38% |
| UBER230929P00065000 | 2023-09-20 9:52AM EDT | 65.00 | 18.00 | 20.50 | 20.75 | 0.00 | - | 7 | 0 | 121.09% |
© 2023 Yahoo. All rights reserved.
