Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616C00012500 | 2023-01-20 1:35PM EST | 12.50 | 17.98 | 21.30 | 21.45 | 0.00 | - | 2 | 62 | 101.56% |
| UBER230616C00015000 | 2023-02-02 3:33PM EST | 15.00 | 18.25 | 18.90 | 19.05 | 0.00 | - | 8 | 291 | 90.72% |
| UBER230616C00017500 | 2023-02-02 3:38PM EST | 17.50 | 15.90 | 16.55 | 16.70 | 0.00 | - | 6 | 697 | 82.32% |
| UBER230616C00020000 | 2023-02-01 11:59AM EST | 20.00 | 11.79 | 14.20 | 14.35 | 0.00 | - | 3 | 1,196 | 73.34% |
| UBER230616C00022500 | 2023-02-03 9:45AM EST | 22.50 | 11.55 | 12.00 | 12.20 | +0.03 | +0.26% | 2 | 1,230 | 68.60% |
| UBER230616C00025000 | 2023-02-03 10:36AM EST | 25.00 | 9.93 | 9.95 | 10.05 | +0.87 | +9.60% | 3 | 3,532 | 63.53% |
| UBER230616C00027500 | 2023-02-03 10:33AM EST | 27.50 | 7.98 | 8.00 | 8.15 | +0.53 | +7.11% | 9 | 5,744 | 59.67% |
| UBER230616C00030000 | 2023-02-03 10:01AM EST | 30.00 | 5.93 | 6.30 | 6.40 | +0.18 | +3.13% | 5 | 8,325 | 56.49% |
| UBER230616C00032500 | 2023-02-03 11:06AM EST | 32.50 | 4.87 | 4.80 | 4.90 | +0.42 | +9.44% | 118 | 7,722 | 53.81% |
| UBER230616C00035000 | 2023-02-03 10:57AM EST | 35.00 | 3.60 | 3.55 | 3.65 | +0.35 | +10.77% | 172 | 10,921 | 51.66% |
| UBER230616C00037500 | 2023-02-03 11:04AM EST | 37.50 | 2.57 | 2.56 | 2.61 | +0.39 | +17.89% | 58 | 5,781 | 50.07% |
| UBER230616C00040000 | 2023-02-03 11:04AM EST | 40.00 | 1.78 | 1.75 | 1.81 | +0.23 | +14.84% | 687 | 22,525 | 48.29% |
| UBER230616C00042500 | 2023-02-03 10:45AM EST | 42.50 | 1.21 | 1.17 | 1.22 | +0.21 | +21.00% | 10 | 3,741 | 46.88% |
| UBER230616C00045000 | 2023-02-03 10:01AM EST | 45.00 | 0.80 | 0.76 | 0.80 | +0.15 | +23.08% | 9 | 2,438 | 45.68% |
| UBER230616C00047500 | 2023-02-03 10:49AM EST | 47.50 | 0.50 | 0.48 | 0.51 | +0.11 | +28.21% | 24 | 961 | 44.63% |
| UBER230616C00050000 | 2023-02-03 11:08AM EST | 50.00 | 0.33 | 0.31 | 0.33 | +0.09 | +37.50% | 32 | 16,974 | 44.14% |
| UBER230616C00052500 | 2023-02-02 3:51PM EST | 52.50 | 0.17 | 0.19 | 0.21 | 0.00 | - | 11 | 1,823 | 43.75% |
| UBER230616C00055000 | 2023-02-03 11:12AM EST | 55.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 101 | 1,078 | 43.85% |
| UBER230616C00060000 | 2023-02-03 9:37AM EST | 60.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 8 | 2,774 | 43.75% |
| UBER230616C00065000 | 2023-02-03 10:14AM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 36 | 2,792 | 46.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616P00012500 | 2023-02-02 11:05AM EST | 12.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 2,771 | 74.22% |
| UBER230616P00015000 | 2023-01-31 1:08PM EST | 15.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 14 | 2,341 | 69.53% |
| UBER230616P00017500 | 2023-02-02 2:10PM EST | 17.50 | 0.17 | 0.17 | 0.22 | 0.00 | - | 653 | 3,268 | 65.23% |
| UBER230616P00020000 | 2023-02-03 10:36AM EST | 20.00 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 10 | 5,506 | 60.35% |
| UBER230616P00022500 | 2023-02-03 9:47AM EST | 22.50 | 0.57 | 0.56 | 0.59 | -0.03 | -5.00% | 4 | 13,306 | 57.13% |
| UBER230616P00025000 | 2023-02-03 11:08AM EST | 25.00 | 0.94 | 0.94 | 0.97 | -0.11 | -10.48% | 48 | 10,405 | 54.35% |
| UBER230616P00027500 | 2023-02-03 11:01AM EST | 27.50 | 1.46 | 1.47 | 1.51 | -0.14 | -8.75% | 41 | 7,383 | 51.61% |
| UBER230616P00030000 | 2023-02-03 10:37AM EST | 30.00 | 2.20 | 2.22 | 2.27 | -0.19 | -7.95% | 115 | 13,478 | 49.68% |
| UBER230616P00032500 | 2023-02-03 11:00AM EST | 32.50 | 3.15 | 3.15 | 3.25 | -0.30 | -8.70% | 158 | 10,450 | 47.39% |
| UBER230616P00035000 | 2023-02-02 3:52PM EST | 35.00 | 4.60 | 4.40 | 4.50 | -0.10 | -2.13% | 5 | 9,050 | 45.46% |
| UBER230616P00037500 | 2023-02-02 3:34PM EST | 37.50 | 6.25 | 5.85 | 6.00 | 0.00 | - | 112 | 2,256 | 43.56% |
| UBER230616P00040000 | 2023-02-03 10:20AM EST | 40.00 | 7.73 | 7.60 | 7.75 | -0.32 | -3.98% | 6 | 3,887 | 41.80% |
| UBER230616P00042500 | 2023-02-02 2:13PM EST | 42.50 | 10.01 | 9.50 | 9.70 | +0.06 | +0.60% | 265 | 529 | 39.87% |
| UBER230616P00045000 | 2023-02-03 11:09AM EST | 45.00 | 11.80 | 11.70 | 11.80 | -0.59 | -4.76% | 129 | 796 | 37.11% |
| UBER230616P00047500 | 2023-02-03 11:04AM EST | 47.50 | 14.05 | 13.90 | 14.15 | -0.35 | -2.43% | 2 | 11 | 37.40% |
| UBER230616P00050000 | 2023-01-26 9:51AM EST | 50.00 | 20.35 | 16.40 | 16.55 | 0.00 | - | 1 | 25 | 37.35% |
| UBER230616P00052500 | 2023-01-10 11:33AM EST | 52.50 | 24.65 | 18.85 | 18.95 | 0.00 | - | 5 | 0 | 33.99% |
| UBER230616P00055000 | 2022-12-12 3:13PM EST | 55.00 | 28.00 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 129.35% |
| UBER230616P00060000 | 2022-12-16 1:44PM EST | 60.00 | 34.11 | 30.40 | 30.80 | 0.00 | - | 1 | 0 | 125.44% |
| UBER230616P00065000 | 2022-11-30 3:44PM EST | 65.00 | 36.05 | 40.10 | 40.45 | 0.00 | - | 11 | 0 | 192.31% |
© 2023 Yahoo. All rights reserved.
