UK markets open in 5 hours 56 minutes
NIKKEI 225
27,468.44 +85.88 (+0.31%) HANG SENG
22,575.61 -113.29 (-0.50%) CRUDE OIL
80.06 +0.38 (+0.48%) GOLD FUTURES
1,944.20 -1.40 (-0.07%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,115.84 +249.05 (+1.32%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230217C00012500 | 2023-01-19 9:37AM EST | 12.50 | 16.20 | 17.85 | 18.00 | 0.00 | - | 2 | 2 | 191.41% |
| UBER230217C00015000 | 2023-01-12 2:50PM EST | 15.00 | 14.10 | 15.35 | 15.50 | 0.00 | - | 33 | 138 | 155.47% |
| UBER230217C00017500 | 2023-01-12 10:04AM EST | 17.50 | 11.18 | 12.85 | 13.00 | 0.00 | - | 4 | 15 | 124.61% |
| UBER230217C00020000 | 2023-01-27 11:20AM EST | 20.00 | 10.09 | 10.40 | 10.55 | +0.49 | +5.10% | 25 | 4,136 | 108.59% |
| UBER230217C00022000 | 2023-01-25 3:59PM EST | 22.00 | 8.47 | 8.45 | 8.60 | +8.47 | - | - | 0 | 94.53% |
| UBER230217C00022500 | 2023-01-23 1:41PM EST | 22.50 | 8.50 | 8.00 | 8.10 | 0.00 | - | 52 | 214 | 92.19% |
| UBER230217C00023000 | 2023-01-26 11:11AM EST | 23.00 | 6.63 | 7.55 | 7.65 | +6.63 | - | - | 28 | 91.99% |
| UBER230217C00024000 | 2023-01-27 10:35AM EST | 24.00 | 6.41 | 6.60 | 6.75 | +6.41 | - | 3 | 1 | 87.50% |
| UBER230217C00024500 | 2023-01-27 9:57AM EST | 24.50 | 5.85 | 6.15 | 6.30 | +5.85 | - | 4 | 29 | 85.55% |
| UBER230217C00025000 | 2023-01-27 3:57PM EST | 25.00 | 5.80 | 5.70 | 5.85 | +0.28 | +5.07% | 77 | 1,709 | 83.20% |
| UBER230217C00025500 | 2023-01-27 2:55PM EST | 25.50 | 5.39 | 5.30 | 5.40 | +5.39 | - | 1 | 83 | 81.93% |
| UBER230217C00026000 | 2023-01-27 3:08PM EST | 26.00 | 5.01 | 4.85 | 5.00 | +5.01 | - | 46 | 64 | 80.08% |
| UBER230217C00026500 | 2023-01-27 3:10PM EST | 26.50 | 4.59 | 4.45 | 4.60 | +4.59 | - | 277 | 41 | 79.10% |
| UBER230217C00027000 | 2023-01-27 10:18AM EST | 27.00 | 3.93 | 4.10 | 4.20 | +3.93 | - | 2 | 188 | 78.56% |
| UBER230217C00027500 | 2023-01-27 3:28PM EST | 27.50 | 3.83 | 3.70 | 3.80 | +0.33 | +9.43% | 125 | 6,734 | 76.27% |
| UBER230217C00028000 | 2023-01-27 2:44PM EST | 28.00 | 3.30 | 3.35 | 3.45 | +3.30 | - | 43 | 8 | 75.54% |
| UBER230217C00028500 | 2023-01-27 10:28AM EST | 28.50 | 2.83 | 3.00 | 3.10 | +2.83 | - | 3 | 60 | 74.12% |
| UBER230217C00029000 | 2023-01-27 3:28PM EST | 29.00 | 2.80 | 2.71 | 2.77 | +2.80 | - | 49 | 271 | 73.63% |
| UBER230217C00029500 | 2023-01-27 3:31PM EST | 29.50 | 2.52 | 2.41 | 2.45 | +2.52 | - | 50 | 157 | 72.41% |
| UBER230217C00030000 | 2023-01-27 3:59PM EST | 30.00 | 2.16 | 2.14 | 2.17 | +0.21 | +10.77% | 676 | 30,083 | 71.78% |
| UBER230217C00030500 | 2023-01-27 3:58PM EST | 30.50 | 1.92 | 1.88 | 1.92 | +1.92 | - | 143 | 270 | 71.19% |
| UBER230217C00031000 | 2023-01-27 3:49PM EST | 31.00 | 1.75 | 1.64 | 1.68 | +1.75 | - | 111 | 567 | 70.41% |
| UBER230217C00031500 | 2023-01-27 3:59PM EST | 31.50 | 1.45 | 1.43 | 1.46 | +1.45 | - | 78 | 738 | 69.82% |
| UBER230217C00032000 | 2023-01-27 3:56PM EST | 32.00 | 1.26 | 1.22 | 1.26 | +1.26 | - | 130 | 191 | 68.85% |
| UBER230217C00032500 | 2023-01-27 3:55PM EST | 32.50 | 1.10 | 1.04 | 1.08 | +0.16 | +17.02% | 494 | 13,824 | 68.07% |
| UBER230217C00033000 | 2023-01-27 3:58PM EST | 33.00 | 0.92 | 0.88 | 0.92 | +0.92 | - | 26 | 426 | 67.38% |
| UBER230217C00034000 | 2023-01-27 2:02PM EST | 34.00 | 0.65 | 0.62 | 0.66 | +0.65 | - | 368 | 282 | 66.41% |
| UBER230217C00035000 | 2023-01-27 3:58PM EST | 35.00 | 0.45 | 0.43 | 0.45 | +0.09 | +25.00% | 333 | 17,935 | 65.33% |
| UBER230217C00036000 | 2023-01-27 3:59PM EST | 36.00 | 0.30 | 0.29 | 0.31 | +0.30 | - | 65 | 696 | 64.65% |
| UBER230217C00037000 | 2023-01-26 3:43PM EST | 37.00 | 0.16 | 0.19 | 0.21 | +0.16 | - | - | 559 | 64.26% |
| UBER230217C00037500 | 2023-01-27 3:58PM EST | 37.50 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 30 | 2,970 | 63.67% |
| UBER230217C00038000 | 2023-01-27 3:44PM EST | 38.00 | 0.13 | 0.12 | 0.14 | +0.13 | - | 38 | 126 | 63.67% |
| UBER230217C00040000 | 2023-01-27 3:20PM EST | 40.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 63 | 2,118 | 64.45% |
| UBER230217C00042500 | 2023-01-25 11:35AM EST | 42.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 556 | 67.97% |
| UBER230217C00045000 | 2023-01-24 11:06AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 212 | 67.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230217P00012500 | 2023-01-06 11:06AM EST | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 162.50% |
| UBER230217P00015000 | 2023-01-27 11:06AM EST | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 154 | 126.56% |
| UBER230217P00017500 | 2023-01-27 2:01PM EST | 17.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 154 | 3,224 | 107.81% |
| UBER230217P00020000 | 2023-01-27 3:36PM EST | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 1,521 | 92.19% |
| UBER230217P00021000 | 2023-01-26 12:17PM EST | 21.00 | 0.08 | 0.06 | 0.08 | +0.08 | - | - | 54 | 89.06% |
| UBER230217P00022000 | 2023-01-26 3:45PM EST | 22.00 | 0.11 | 0.10 | 0.11 | +0.11 | - | - | 74 | 85.74% |
| UBER230217P00022500 | 2023-01-27 3:17PM EST | 22.50 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 293 | 4,436 | 83.79% |
| UBER230217P00023000 | 2023-01-27 2:00PM EST | 23.00 | 0.14 | 0.14 | 0.16 | +0.14 | - | 10 | 422 | 82.03% |
| UBER230217P00024000 | 2023-01-27 2:00PM EST | 24.00 | 0.21 | 0.22 | 0.24 | +0.21 | - | 3 | 408 | 80.08% |
| UBER230217P00024500 | 2023-01-27 10:16AM EST | 24.50 | 0.28 | 0.27 | 0.29 | +0.28 | - | 41 | 47 | 78.91% |
| UBER230217P00025000 | 2023-01-27 3:18PM EST | 25.00 | 0.32 | 0.33 | 0.34 | -0.07 | -17.95% | 153 | 20,325 | 77.54% |
| UBER230217P00025500 | 2023-01-27 3:16PM EST | 25.50 | 0.40 | 0.39 | 0.41 | +0.40 | - | 161 | 122 | 76.17% |
| UBER230217P00026000 | 2023-01-27 2:00PM EST | 26.00 | 0.46 | 0.46 | 0.50 | +0.46 | - | 4 | 468 | 75.20% |
| UBER230217P00026500 | 2023-01-27 3:41PM EST | 26.50 | 0.56 | 0.56 | 0.59 | +0.56 | - | 6 | 57 | 74.32% |
| UBER230217P00027000 | 2023-01-27 3:55PM EST | 27.00 | 0.67 | 0.66 | 0.70 | +0.67 | - | 59 | 415 | 73.24% |
| UBER230217P00027500 | 2023-01-27 3:57PM EST | 27.50 | 0.80 | 0.78 | 0.83 | -0.10 | -11.11% | 385 | 28,519 | 72.36% |
| UBER230217P00028000 | 2023-01-27 3:13PM EST | 28.00 | 0.91 | 0.93 | 0.97 | +0.91 | - | 10 | 116 | 71.68% |
| UBER230217P00028500 | 2023-01-27 1:10PM EST | 28.50 | 1.08 | 1.08 | 1.14 | +1.08 | - | 7 | 839 | 70.90% |
| UBER230217P00029000 | 2023-01-27 2:58PM EST | 29.00 | 1.26 | 1.26 | 1.31 | +1.26 | - | 22 | 217 | 69.92% |
| UBER230217P00029500 | 2023-01-27 3:41PM EST | 29.50 | 1.46 | 1.46 | 1.51 | +1.46 | - | 42 | 273 | 69.24% |
| UBER230217P00030000 | 2023-01-27 3:38PM EST | 30.00 | 1.68 | 1.71 | 1.73 | -0.20 | -10.64% | 126 | 2,884 | 69.04% |
| UBER230217P00030500 | 2023-01-27 2:15PM EST | 30.50 | 1.93 | 1.94 | 1.97 | +1.93 | - | 16 | 235 | 68.07% |
| UBER230217P00031000 | 2023-01-27 9:35AM EST | 31.00 | 2.53 | 2.21 | 2.23 | +2.53 | - | 4 | 776 | 67.48% |
| UBER230217P00031500 | 2023-01-27 3:42PM EST | 31.50 | 2.44 | 2.46 | 2.52 | +2.44 | - | 44 | 117 | 66.31% |
| UBER230217P00032000 | 2023-01-27 9:36AM EST | 32.00 | 3.15 | 2.78 | 2.82 | +3.15 | - | 59 | 5 | 65.82% |
| UBER230217P00032500 | 2023-01-27 2:20PM EST | 32.50 | 3.09 | 3.05 | 3.15 | -0.36 | -10.43% | 2 | 12,381 | 64.26% |
| UBER230217P00033000 | 2023-01-26 9:47AM EST | 33.00 | 3.85 | 3.40 | 3.50 | +3.85 | - | - | 7 | 63.77% |
| UBER230217P00034000 | 2023-01-27 12:02PM EST | 34.00 | 4.30 | 4.15 | 4.25 | +4.30 | - | 9 | 250 | 62.70% |
| UBER230217P00035000 | 2023-01-25 9:48AM EST | 35.00 | 6.05 | 4.95 | 5.05 | 0.00 | - | 9 | 696 | 60.94% |
| UBER230217P00036000 | 2023-01-26 9:52AM EST | 36.00 | 6.55 | 5.80 | 5.90 | +6.55 | - | - | 4 | 58.40% |
| UBER230217P00037500 | 2023-01-25 2:15PM EST | 37.50 | 7.60 | 7.15 | 7.30 | 0.00 | - | 2 | 50 | 55.66% |
| UBER230217P00038000 | 2023-01-25 2:03PM EST | 38.00 | 8.20 | 7.65 | 7.75 | +8.20 | - | - | 5 | 54.69% |
| UBER230217P00040000 | 2023-01-25 3:06PM EST | 40.00 | 9.65 | 9.55 | 9.70 | 0.00 | - | 6 | 216 | 64.45% |
| UBER230217P00042500 | 2023-01-24 10:36AM EST | 42.50 | 12.35 | 12.05 | 12.20 | 0.00 | - | 43 | 0 | 75.78% |
| UBER230217P00045000 | 2023-01-24 11:17AM EST | 45.00 | 14.80 | 14.55 | 14.70 | 0.00 | - | 18 | 0 | 85.94% |
© 2023 Yahoo. All rights reserved.
