Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616C00012500 | 2022-08-08 2:40PM EDT | 12.50 | 20.22 | 20.45 | 21.10 | 0.00 | - | 11 | 29 | 85.25% |
| UBER230616C00015000 | 2022-08-11 1:23PM EDT | 15.00 | 18.45 | 18.40 | 18.55 | 0.00 | - | 6 | 125 | 76.12% |
| UBER230616C00017500 | 2022-08-12 10:51AM EDT | 17.50 | 15.82 | 16.25 | 16.45 | -0.50 | -3.06% | 5 | 341 | 71.05% |
| UBER230616C00020000 | 2022-08-12 2:04PM EDT | 20.00 | 14.10 | 14.25 | 14.40 | -0.85 | -5.69% | 15 | 893 | 66.80% |
| UBER230616C00022500 | 2022-08-05 9:30AM EDT | 22.50 | 11.70 | 12.40 | 12.55 | 0.00 | - | 3 | 899 | 63.92% |
| UBER230616C00025000 | 2022-08-12 3:24PM EDT | 25.00 | 10.79 | 10.70 | 10.80 | -0.31 | -2.79% | 2 | 2,411 | 61.30% |
| UBER230616C00027500 | 2022-08-11 10:26AM EDT | 27.50 | 9.58 | 9.10 | 9.25 | 0.00 | - | 1 | 1,456 | 59.03% |
| UBER230616C00030000 | 2022-08-12 3:41PM EDT | 30.00 | 7.80 | 7.70 | 7.85 | +0.05 | +0.65% | 261 | 4,351 | 57.24% |
| UBER230616C00032500 | 2022-08-11 3:50PM EDT | 32.50 | 6.35 | 6.50 | 6.60 | 0.00 | - | 243 | 5,788 | 55.84% |
| UBER230616C00035000 | 2022-08-12 3:33PM EDT | 35.00 | 5.45 | 5.40 | 5.55 | 0.00 | - | 1,942 | 8,285 | 54.57% |
| UBER230616C00037500 | 2022-08-12 9:57AM EDT | 37.50 | 4.50 | 4.50 | 4.60 | -0.05 | -1.10% | 21 | 2,716 | 53.50% |
| UBER230616C00040000 | 2022-08-12 3:54PM EDT | 40.00 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 866 | 18,440 | 52.71% |
| UBER230616C00042500 | 2022-08-12 1:37PM EDT | 42.50 | 2.95 | 3.05 | 3.20 | -0.15 | -4.84% | 2 | 2,226 | 52.05% |
| UBER230616C00045000 | 2022-08-12 3:35PM EDT | 45.00 | 2.54 | 2.54 | 2.60 | -0.17 | -6.27% | 13 | 950 | 51.42% |
| UBER230616C00047500 | 2022-08-12 3:14PM EDT | 47.50 | 2.10 | 2.08 | 2.14 | -0.12 | -5.41% | 4 | 446 | 50.88% |
| UBER230616C00050000 | 2022-08-12 2:12PM EDT | 50.00 | 1.70 | 1.71 | 1.76 | +0.01 | +0.59% | 882 | 14,509 | 50.46% |
| UBER230616C00052500 | 2022-08-12 3:15PM EDT | 52.50 | 1.41 | 1.40 | 1.45 | -0.15 | -9.62% | 4 | 1,034 | 50.12% |
| UBER230616C00055000 | 2022-08-12 1:33PM EDT | 55.00 | 1.10 | 1.15 | 1.20 | -0.10 | -8.33% | 8 | 448 | 50.20% |
| UBER230616C00060000 | 2022-08-12 3:55PM EDT | 60.00 | 0.79 | 0.78 | 0.82 | +0.01 | +1.28% | 17 | 1,123 | 49.81% |
| UBER230616C00065000 | 2022-08-12 2:35PM EDT | 65.00 | 0.53 | 0.52 | 0.58 | -0.01 | -1.85% | 5 | 891 | 49.85% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616P00012500 | 2022-08-12 1:56PM EDT | 12.50 | 0.30 | 0.25 | 0.34 | +0.01 | +3.45% | 2 | 384 | 66.31% |
| UBER230616P00015000 | 2022-08-10 3:28PM EDT | 15.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 12 | 1,731 | 63.28% |
| UBER230616P00017500 | 2022-08-12 1:27PM EDT | 17.50 | 0.88 | 0.79 | 0.85 | 0.00 | - | 1 | 3,440 | 59.60% |
| UBER230616P00020000 | 2022-08-11 3:40PM EDT | 20.00 | 1.32 | 1.21 | 1.27 | 0.00 | - | 1 | 2,520 | 56.89% |
| UBER230616P00022500 | 2022-08-11 11:45AM EDT | 22.50 | 1.81 | 1.76 | 1.82 | 0.00 | - | 133 | 11,246 | 54.52% |
| UBER230616P00025000 | 2022-08-12 3:21PM EDT | 25.00 | 2.50 | 2.48 | 2.54 | -0.14 | -5.30% | 4 | 5,100 | 52.64% |
| UBER230616P00027500 | 2022-08-12 2:54PM EDT | 27.50 | 3.40 | 3.30 | 3.45 | -0.05 | -1.45% | 10 | 2,590 | 50.78% |
| UBER230616P00030000 | 2022-08-12 1:47PM EDT | 30.00 | 4.59 | 4.35 | 4.50 | +0.09 | +2.00% | 5 | 8,093 | 49.90% |
| UBER230616P00032500 | 2022-08-12 3:22PM EDT | 32.50 | 5.64 | 5.60 | 5.70 | +0.09 | +1.62% | 20 | 8,623 | 48.24% |
| UBER230616P00035000 | 2022-08-12 10:45AM EDT | 35.00 | 7.45 | 6.95 | 7.10 | +0.15 | +2.05% | 5 | 9,012 | 46.95% |
| UBER230616P00037500 | 2022-08-12 9:58AM EDT | 37.50 | 8.85 | 8.55 | 8.65 | +0.10 | +1.14% | 5 | 1,702 | 45.67% |
| UBER230616P00040000 | 2022-08-09 3:58PM EDT | 40.00 | 11.30 | 10.25 | 10.35 | 0.00 | - | 1 | 3,784 | 44.43% |
| UBER230616P00042500 | 2022-08-09 1:50PM EDT | 42.50 | 12.57 | 12.10 | 12.20 | -0.68 | -5.13% | 1 | 478 | 43.38% |
| UBER230616P00045000 | 2022-08-11 11:46AM EDT | 45.00 | 14.15 | 14.00 | 14.15 | 0.00 | - | 92 | 484 | 42.14% |
| UBER230616P00047500 | 2022-08-11 9:42AM EDT | 47.50 | 15.80 | 16.10 | 16.25 | 0.00 | - | 9 | 134 | 41.41% |
| UBER230616P00050000 | 2022-08-02 3:17PM EDT | 50.00 | 21.10 | 18.25 | 18.40 | 0.00 | - | 31 | 31 | 40.19% |
| UBER230616P00052500 | 2022-05-11 10:35AM EDT | 52.50 | 28.90 | 28.60 | 29.10 | 0.00 | - | 5 | 9 | 116.76% |
| UBER230616P00055000 | 2022-05-05 3:50PM EDT | 55.00 | 28.45 | 30.65 | 31.00 | 0.00 | - | - | 11 | 115.65% |
| UBER230616P00060000 | 2022-05-18 1:00PM EDT | 60.00 | 36.95 | 38.20 | 38.65 | 0.00 | - | 195 | 0 | 143.69% |
| UBER230616P00065000 | 2022-06-22 9:50AM EDT | 65.00 | 43.45 | 41.05 | 41.45 | 0.00 | - | 1 | 0 | 130.55% |
© 2022 Yahoo. All rights reserved.
