Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2023-02-03 10:53AM EST | 12.50 | 22.16 | 22.05 | 22.25 | +0.71 | +3.31% | 2 | 1,199 | 81.40% |
| UBER240119C00015000 | 2023-02-02 3:52PM EST | 15.00 | 19.15 | 19.85 | 20.05 | 0.00 | - | 6 | 799 | 75.34% |
| UBER240119C00017500 | 2023-02-03 11:37AM EST | 17.50 | 17.80 | 17.75 | 17.95 | +0.75 | +4.40% | 3 | 594 | 70.80% |
| UBER240119C00020000 | 2023-02-03 11:22AM EST | 20.00 | 15.70 | 15.70 | 15.90 | +0.20 | +1.29% | 10 | 2,093 | 66.31% |
| UBER240119C00022500 | 2023-02-02 1:36PM EST | 22.50 | 13.50 | 13.80 | 14.00 | 0.00 | - | 4 | 1,800 | 63.09% |
| UBER240119C00025000 | 2023-02-03 10:48AM EST | 25.00 | 12.00 | 12.00 | 12.25 | +0.63 | +5.54% | 17 | 4,845 | 60.33% |
| UBER240119C00027500 | 2023-02-03 10:19AM EST | 27.50 | 10.10 | 10.30 | 10.50 | +0.51 | +5.32% | 3 | 7,216 | 57.15% |
| UBER240119C00030000 | 2023-02-03 11:40AM EST | 30.00 | 8.90 | 8.80 | 8.90 | +0.63 | +7.62% | 14 | 13,022 | 54.70% |
| UBER240119C00032500 | 2023-02-03 11:10AM EST | 32.50 | 7.40 | 7.45 | 7.60 | +0.48 | +6.94% | 78 | 4,891 | 53.16% |
| UBER240119C00035000 | 2023-02-03 11:00AM EST | 35.00 | 6.30 | 6.30 | 6.40 | +0.57 | +9.95% | 279 | 9,815 | 51.81% |
| UBER240119C00037500 | 2023-02-03 10:01AM EST | 37.50 | 4.81 | 5.20 | 5.30 | +0.06 | +1.26% | 48 | 6,470 | 50.10% |
| UBER240119C00040000 | 2023-02-03 11:28AM EST | 40.00 | 4.19 | 4.30 | 4.40 | +0.37 | +9.69% | 94 | 12,656 | 49.37% |
| UBER240119C00042500 | 2023-02-03 11:38AM EST | 42.50 | 3.50 | 3.40 | 3.50 | +0.32 | +10.06% | 17 | 2,171 | 47.39% |
| UBER240119C00045000 | 2023-02-03 11:33AM EST | 45.00 | 2.82 | 2.78 | 2.86 | +0.42 | +17.50% | 78 | 10,018 | 46.59% |
| UBER240119C00047500 | 2023-02-02 3:21PM EST | 47.50 | 2.07 | 2.20 | 2.29 | +0.17 | +8.95% | 14 | 3,474 | 45.58% |
| UBER240119C00050000 | 2023-02-03 11:10AM EST | 50.00 | 1.80 | 1.77 | 1.83 | +0.31 | +20.81% | 32 | 15,499 | 44.78% |
| UBER240119C00052500 | 2023-02-03 10:23AM EST | 52.50 | 1.39 | 1.39 | 1.45 | +0.09 | +6.92% | 9 | 418 | 44.02% |
| UBER240119C00055000 | 2023-02-03 11:32AM EST | 55.00 | 1.15 | 1.11 | 1.16 | +0.10 | +9.52% | 156 | 5,235 | 43.56% |
| UBER240119C00057500 | 2023-02-03 10:41AM EST | 57.50 | 0.89 | 0.88 | 0.93 | +0.12 | +15.58% | 16 | 1,687 | 43.19% |
| UBER240119C00060000 | 2023-02-03 11:15AM EST | 60.00 | 0.75 | 0.70 | 0.73 | +0.15 | +25.00% | 9 | 9,861 | 42.63% |
| UBER240119C00065000 | 2023-02-03 11:18AM EST | 65.00 | 0.47 | 0.43 | 0.47 | +0.12 | +34.29% | 49 | 6,105 | 42.19% |
| UBER240119C00070000 | 2023-02-03 11:18AM EST | 70.00 | 0.32 | 0.26 | 0.32 | +0.07 | +28.00% | 1,733 | 42,486 | 42.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2023-02-02 1:08PM EST | 12.50 | 0.25 | 0.21 | 0.35 | 0.00 | - | 103 | 7,930 | 63.18% |
| UBER240119P00015000 | 2023-02-02 2:54PM EST | 15.00 | 0.45 | 0.38 | 0.53 | 0.00 | - | 2 | 11,426 | 58.94% |
| UBER240119P00017500 | 2023-02-02 11:58AM EST | 17.50 | 0.72 | 0.70 | 0.73 | +0.01 | +1.41% | 1 | 7,608 | 55.71% |
| UBER240119P00020000 | 2023-02-03 9:48AM EST | 20.00 | 1.10 | 1.05 | 1.14 | -0.03 | -2.65% | 1 | 11,771 | 53.32% |
| UBER240119P00022500 | 2023-02-02 3:46PM EST | 22.50 | 1.55 | 1.52 | 1.62 | -0.08 | -4.91% | 100 | 17,284 | 50.88% |
| UBER240119P00025000 | 2023-02-03 11:27AM EST | 25.00 | 2.16 | 2.14 | 2.21 | -0.02 | -0.92% | 19 | 32,442 | 49.07% |
| UBER240119P00027500 | 2023-02-02 3:46PM EST | 27.50 | 3.05 | 2.91 | 2.96 | 0.00 | - | 18 | 12,455 | 47.02% |
| UBER240119P00030000 | 2023-02-03 11:34AM EST | 30.00 | 3.80 | 3.80 | 3.85 | -0.07 | -1.81% | 185 | 19,275 | 45.01% |
| UBER240119P00032500 | 2023-02-03 11:39AM EST | 32.50 | 4.90 | 4.85 | 4.90 | -0.23 | -4.48% | 2,924 | 21,458 | 43.12% |
| UBER240119P00035000 | 2023-02-03 11:05AM EST | 35.00 | 6.15 | 6.00 | 6.15 | -0.21 | -3.30% | 4 | 5,497 | 41.59% |
| UBER240119P00037500 | 2023-02-03 10:09AM EST | 37.50 | 7.70 | 7.40 | 7.55 | -1.15 | -12.99% | 2 | 7,609 | 40.00% |
| UBER240119P00040000 | 2023-02-02 2:11PM EST | 40.00 | 9.30 | 8.95 | 9.05 | 0.00 | - | 26 | 14,501 | 37.96% |
| UBER240119P00042500 | 2023-01-30 9:54AM EST | 42.50 | 13.00 | 10.65 | 10.80 | 0.00 | - | 37 | 8,017 | 36.66% |
| UBER240119P00045000 | 2023-02-03 11:21AM EST | 45.00 | 12.70 | 12.55 | 12.70 | -0.15 | -1.17% | 51 | 4,990 | 35.43% |
| UBER240119P00047500 | 2023-02-02 2:10PM EST | 47.50 | 14.95 | 14.50 | 14.75 | 0.00 | - | 62 | 266 | 34.45% |
| UBER240119P00050000 | 2023-02-02 2:05PM EST | 50.00 | 17.05 | 16.60 | 16.85 | 0.00 | - | 314 | 660 | 32.74% |
| UBER240119P00052500 | 2023-02-03 10:27AM EST | 52.50 | 19.20 | 18.95 | 19.10 | -0.45 | -2.29% | 12 | 37 | 31.69% |
| UBER240119P00055000 | 2023-02-03 11:39AM EST | 55.00 | 21.50 | 21.20 | 21.45 | -6.45 | -23.08% | 24 | 2 | 31.20% |
| UBER240119P00057500 | 2023-02-02 9:53AM EST | 57.50 | 24.30 | 23.70 | 23.90 | 0.00 | - | 1 | 2 | 32.18% |
| UBER240119P00060000 | 2023-01-20 2:35PM EST | 60.00 | 29.75 | 26.15 | 26.55 | 0.00 | - | 1 | 0 | 37.38% |
| UBER240119P00065000 | 2023-01-27 2:10PM EST | 65.00 | 34.55 | 31.20 | 31.35 | 0.00 | - | 1 | 0 | 36.28% |
| UBER240119P00070000 | 2023-01-03 9:30AM EST | 70.00 | 44.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
