Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519C00012500 | 2023-02-02 10:31AM EST | 12.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| UBER230519C00015000 | 2023-02-01 2:39PM EST | 15.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
| UBER230519C00017500 | 2023-02-02 3:23PM EST | 17.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 153 | 413 | 0.00% |
| UBER230519C00020000 | 2023-02-06 3:45PM EST | 20.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 6 | 1,222 | 0.00% |
| UBER230519C00022500 | 2023-02-02 3:51PM EST | 22.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 823 | 0.00% |
| UBER230519C00025000 | 2023-02-06 3:51PM EST | 25.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,881 | 0.00% |
| UBER230519C00027500 | 2023-02-06 11:23AM EST | 27.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3,836 | 0.00% |
| UBER230519C00030000 | 2023-02-06 3:54PM EST | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 296 | 9,087 | 0.00% |
| UBER230519C00032500 | 2023-02-06 3:57PM EST | 32.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 526 | 13,189 | 0.00% |
| UBER230519C00035000 | 2023-02-06 3:56PM EST | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 371 | 10,838 | 1.56% |
| UBER230519C00037500 | 2023-02-06 3:56PM EST | 37.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,019 | 15,350 | 6.25% |
| UBER230519C00040000 | 2023-02-06 3:57PM EST | 40.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 145 | 15,821 | 6.25% |
| UBER230519C00042500 | 2023-02-06 3:39PM EST | 42.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 46 | 3,864 | 12.50% |
| UBER230519C00045000 | 2023-02-06 2:22PM EST | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 73 | 2,082 | 12.50% |
| UBER230519C00047500 | 2023-02-06 2:28PM EST | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 178 | 9,494 | 12.50% |
| UBER230519C00050000 | 2023-02-06 3:32PM EST | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,270 | 23,824 | 12.50% |
| UBER230519C00052500 | 2023-02-06 3:12PM EST | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 80 | 9,185 | 25.00% |
| UBER230519C00055000 | 2023-02-06 3:16PM EST | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 219 | 966 | 25.00% |
| UBER230519C00060000 | 2023-02-06 1:52PM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,023 | 6,169 | 25.00% |
| UBER230519C00065000 | 2023-02-06 9:54AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 25.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519P00012500 | 2023-02-06 3:32PM EST | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 5,282 | 50.00% |
| UBER230519P00015000 | 2023-02-06 3:09PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 4,693 | 25.00% |
| UBER230519P00017500 | 2023-02-06 10:30AM EST | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 17,880 | 25.00% |
| UBER230519P00020000 | 2023-02-06 3:55PM EST | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 201 | 9,085 | 25.00% |
| UBER230519P00022500 | 2023-02-06 1:58PM EST | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 57 | 4,183 | 25.00% |
| UBER230519P00025000 | 2023-02-06 3:01PM EST | 25.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 188 | 12,221 | 12.50% |
| UBER230519P00027500 | 2023-02-06 3:32PM EST | 27.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,115 | 10,077 | 12.50% |
| UBER230519P00030000 | 2023-02-06 3:42PM EST | 30.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 612 | 8,838 | 6.25% |
| UBER230519P00032500 | 2023-02-06 3:58PM EST | 32.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 322 | 4,787 | 3.13% |
| UBER230519P00035000 | 2023-02-06 3:24PM EST | 35.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 51 | 3,060 | 0.00% |
| UBER230519P00037500 | 2023-02-06 3:31PM EST | 37.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 38 | 1,669 | 0.00% |
| UBER230519P00040000 | 2023-02-06 3:44PM EST | 40.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 31 | 2,246 | 0.00% |
| UBER230519P00042500 | 2023-02-06 1:07PM EST | 42.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 0.00% |
| UBER230519P00045000 | 2023-02-06 3:28PM EST | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 30 | 186 | 0.00% |
| UBER230519P00047500 | 2023-02-06 3:12PM EST | 47.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| UBER230519P00050000 | 2023-02-06 2:28PM EST | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| UBER230519P00052500 | 2022-12-23 3:56PM EST | 52.50 | 27.86 | 21.95 | 22.50 | 0.00 | - | 20 | 0 | 117.63% |
| UBER230519P00055000 | 2023-02-02 12:33PM EST | 55.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER230519P00060000 | 2023-02-02 11:19AM EST | 60.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UBER230519P00065000 | 2022-08-11 9:28AM EST | 65.00 | 32.05 | 33.10 | 33.40 | 0.00 | - | 10 | 0 | 117.58% |
© 2023 Yahoo. All rights reserved.
