Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2022-08-10 2:27PM EDT | 12.50 | 21.75 | 21.20 | 21.40 | 0.00 | - | 3 | 824 | 76.51% |
| UBER240119C00015000 | 2022-08-12 3:34PM EDT | 15.00 | 19.27 | 19.15 | 19.50 | -0.33 | -1.68% | 21 | 346 | 72.49% |
| UBER240119C00017500 | 2022-08-12 3:27PM EDT | 17.50 | 17.41 | 17.25 | 17.50 | +1.11 | +6.81% | 6 | 600 | 68.14% |
| UBER240119C00020000 | 2022-08-12 3:57PM EDT | 20.00 | 15.65 | 15.45 | 15.75 | +0.35 | +2.29% | 21 | 1,809 | 65.33% |
| UBER240119C00022500 | 2022-08-12 3:30PM EDT | 22.50 | 13.95 | 13.80 | 14.05 | -0.45 | -3.12% | 18 | 1,735 | 62.74% |
| UBER240119C00025000 | 2022-08-12 3:44PM EDT | 25.00 | 12.50 | 12.25 | 12.55 | +0.31 | +2.54% | 47 | 4,798 | 60.79% |
| UBER240119C00027500 | 2022-08-12 3:46PM EDT | 27.50 | 11.05 | 10.85 | 11.15 | +0.30 | +2.79% | 25 | 3,609 | 59.09% |
| UBER240119C00030000 | 2022-08-12 3:07PM EDT | 30.00 | 9.76 | 9.65 | 9.85 | +0.21 | +2.20% | 59 | 11,595 | 57.80% |
| UBER240119C00032500 | 2022-08-12 3:38PM EDT | 32.50 | 8.60 | 8.50 | 8.70 | +0.20 | +2.38% | 86 | 2,312 | 56.53% |
| UBER240119C00035000 | 2022-08-12 3:23PM EDT | 35.00 | 7.60 | 7.50 | 7.65 | +0.15 | +2.01% | 17 | 7,915 | 55.48% |
| UBER240119C00037500 | 2022-08-12 2:14PM EDT | 37.50 | 6.64 | 6.60 | 6.75 | +0.19 | +2.95% | 3 | 5,189 | 54.66% |
| UBER240119C00040000 | 2022-08-12 3:25PM EDT | 40.00 | 5.90 | 5.80 | 5.95 | +0.10 | +1.72% | 105 | 11,929 | 53.94% |
| UBER240119C00042500 | 2022-08-12 2:39PM EDT | 42.50 | 5.05 | 5.00 | 5.20 | -0.05 | -0.98% | 4 | 1,357 | 52.88% |
| UBER240119C00045000 | 2022-08-12 10:52AM EDT | 45.00 | 4.25 | 4.45 | 4.60 | -0.18 | -4.06% | 1 | 10,687 | 52.64% |
| UBER240119C00047500 | 2022-08-12 12:44PM EDT | 47.50 | 3.80 | 3.90 | 4.00 | -0.45 | -10.59% | 6 | 953 | 51.98% |
| UBER240119C00050000 | 2022-08-12 3:59PM EDT | 50.00 | 3.45 | 3.40 | 3.55 | +0.02 | +0.58% | 51 | 15,266 | 51.59% |
| UBER240119C00052500 | 2022-08-12 12:54PM EDT | 52.50 | 2.89 | 2.98 | 3.10 | -0.07 | -2.36% | 4 | 330 | 51.12% |
| UBER240119C00055000 | 2022-08-12 3:21PM EDT | 55.00 | 2.62 | 2.59 | 2.70 | -0.12 | -4.38% | 17 | 4,767 | 50.59% |
| UBER240119C00057500 | 2022-08-12 12:50PM EDT | 57.50 | 2.24 | 2.26 | 2.37 | -0.20 | -8.20% | 10 | 1,732 | 50.21% |
| UBER240119C00060000 | 2022-08-12 3:11PM EDT | 60.00 | 2.04 | 1.99 | 2.09 | +0.06 | +3.03% | 28 | 10,152 | 50.40% |
| UBER240119C00065000 | 2022-08-12 3:44PM EDT | 65.00 | 1.58 | 1.55 | 1.62 | +0.02 | +1.28% | 4 | 5,970 | 49.90% |
| UBER240119C00070000 | 2022-08-12 3:50PM EDT | 70.00 | 1.25 | 1.17 | 1.27 | +0.02 | +1.63% | 14 | 39,761 | 49.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2022-08-11 12:45PM EDT | 12.50 | 0.60 | 0.54 | 0.92 | 0.00 | - | 2 | 1,157 | 63.48% |
| UBER240119P00015000 | 2022-08-12 3:54PM EDT | 15.00 | 0.98 | 0.89 | 1.07 | -0.02 | -2.00% | 8 | 11,327 | 57.84% |
| UBER240119P00017500 | 2022-08-12 3:49PM EDT | 17.50 | 1.45 | 1.41 | 1.51 | +0.04 | +2.84% | 22 | 1,761 | 55.54% |
| UBER240119P00020000 | 2022-08-12 2:11PM EDT | 20.00 | 2.10 | 2.04 | 2.12 | -0.08 | -3.67% | 52 | 11,134 | 53.76% |
| UBER240119P00022500 | 2022-08-11 3:56PM EDT | 22.50 | 2.92 | 2.77 | 2.85 | 0.00 | - | 27 | 12,815 | 51.93% |
| UBER240119P00025000 | 2022-08-12 3:21PM EDT | 25.00 | 3.66 | 3.60 | 3.75 | -0.14 | -3.68% | 12 | 22,091 | 50.29% |
| UBER240119P00027500 | 2022-08-11 12:32PM EDT | 27.50 | 4.70 | 4.60 | 4.70 | 0.00 | - | 159 | 11,375 | 48.98% |
| UBER240119P00030000 | 2022-08-11 2:41PM EDT | 30.00 | 6.03 | 5.75 | 5.85 | +0.08 | +1.34% | 1 | 14,685 | 47.67% |
| UBER240119P00032500 | 2022-08-10 1:54PM EDT | 32.50 | 6.89 | 7.00 | 7.15 | 0.00 | - | 4 | 20,010 | 46.57% |
| UBER240119P00035000 | 2022-08-11 3:37PM EDT | 35.00 | 8.73 | 8.40 | 8.55 | 0.00 | - | 33 | 5,152 | 45.34% |
| UBER240119P00037500 | 2022-08-12 11:54AM EDT | 37.50 | 10.35 | 9.95 | 10.10 | -0.45 | -4.17% | 1 | 7,120 | 44.34% |
| UBER240119P00040000 | 2022-08-12 3:48PM EDT | 40.00 | 11.65 | 11.60 | 11.95 | -0.89 | -7.10% | 1 | 14,393 | 44.58% |
| UBER240119P00042500 | 2022-08-05 10:35AM EDT | 42.50 | 13.65 | 13.35 | 13.50 | 0.00 | - | 3 | 7,787 | 42.21% |
| UBER240119P00045000 | 2022-08-12 10:22AM EDT | 45.00 | 15.57 | 15.15 | 15.35 | -0.63 | -3.89% | 1 | 4,593 | 41.16% |
| UBER240119P00047500 | 2022-08-09 11:46AM EDT | 47.50 | 18.29 | 17.05 | 17.45 | 0.00 | - | 2 | 35 | 41.31% |
| UBER240119P00050000 | 2022-08-11 1:19PM EDT | 50.00 | 19.49 | 19.15 | 19.35 | +0.29 | +1.51% | 1 | 279 | 39.38% |
| UBER240119P00052500 | 2022-07-08 10:31AM EDT | 52.50 | 30.24 | 21.65 | 21.85 | 0.00 | - | 6 | 7 | 41.82% |
| UBER240119P00055000 | 2022-08-05 10:09AM EDT | 55.00 | 23.95 | 23.35 | 23.55 | 0.00 | - | 15 | 15 | 36.68% |
| UBER240119P00057500 | 2022-07-27 9:33AM EDT | 57.50 | 34.50 | 25.60 | 25.80 | 0.00 | - | 1 | 2 | 35.84% |
| UBER240119P00060000 | 2022-08-09 3:07PM EDT | 60.00 | 29.40 | 27.90 | 28.05 | 0.00 | - | 20 | 20 | 34.28% |
| UBER240119P00065000 | 2022-08-11 2:52PM EDT | 65.00 | 33.00 | 32.55 | 32.90 | 0.00 | - | 1 | 2 | 34.86% |
| UBER240119P00070000 | 2022-08-08 3:53PM EDT | 70.00 | 38.05 | 37.25 | 37.90 | 0.00 | - | 1 | 0 | 37.60% |
© 2022 Yahoo. All rights reserved.
