UK Markets open in 47 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,594.81 -234.41 (-0.98%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220617C00020000 | 2022-01-03 1:22PM EDT | 20.00 | 23.70 | 23.35 | 23.70 | 0.00 | - | 50 | 129 | 0.00% |
| UBER220617C00022500 | 2021-12-30 2:53PM EDT | 22.50 | 21.10 | 21.05 | 21.55 | 0.00 | - | 1 | 42 | 1,353.13% |
| UBER220617C00025000 | 2022-01-05 3:59PM EDT | 25.00 | 19.00 | 18.65 | 19.00 | +1.15 | +6.44% | 1 | 308 | 1,050.59% |
| UBER220617C00027500 | 2022-01-04 10:47AM EDT | 27.50 | 16.80 | 16.45 | 16.70 | 0.00 | - | 30 | 667 | 883.01% |
| UBER220617C00030000 | 2022-01-05 11:06AM EDT | 30.00 | 16.02 | 14.30 | 14.60 | +1.83 | +12.90% | 2 | 729 | 763.77% |
| UBER220617C00032500 | 2022-01-05 11:28AM EDT | 32.50 | 13.75 | 12.20 | 12.50 | +2.25 | +19.57% | 164 | 863 | 666.31% |
| UBER220617C00035000 | 2022-01-05 4:40PM EDT | 35.00 | 10.60 | 10.35 | 10.65 | -0.90 | -7.83% | 4 | 5,605 | 592.97% |
| UBER220617C00037500 | 2022-01-05 4:10PM EDT | 37.50 | 8.60 | 8.70 | 8.95 | -1.20 | -12.24% | 14 | 3,545 | 533.30% |
| UBER220617C00040000 | 2022-01-05 4:46PM EDT | 40.00 | 7.35 | 7.20 | 7.45 | -0.72 | -8.92% | 167 | 16,438 | 483.79% |
| UBER220617C00042500 | 2022-01-05 4:54PM EDT | 42.50 | 6.10 | 5.95 | 6.15 | -0.70 | -10.29% | 389 | 28,596 | 444.24% |
| UBER220617C00045000 | 2022-01-05 4:58PM EDT | 45.00 | 4.95 | 4.85 | 5.00 | -0.65 | -11.61% | 902 | 28,413 | 410.06% |
| UBER220617C00047500 | 2022-01-05 4:01PM EDT | 47.50 | 3.92 | 3.90 | 4.10 | -0.53 | -11.91% | 68 | 6,308 | 382.62% |
| UBER220617C00050000 | 2022-01-05 4:55PM EDT | 50.00 | 3.22 | 3.15 | 3.30 | -0.38 | -10.56% | 279 | 13,604 | 359.38% |
| UBER220617C00052500 | 2022-01-05 2:22PM EDT | 52.50 | 2.91 | 2.50 | 2.64 | +0.03 | +1.04% | 16 | 10,867 | 339.06% |
| UBER220617C00055000 | 2022-01-05 4:59PM EDT | 55.00 | 2.05 | 2.00 | 2.11 | -0.30 | -12.77% | 34 | 17,163 | 322.75% |
| UBER220617C00057500 | 2022-01-05 12:52PM EDT | 57.50 | 1.85 | 1.61 | 1.70 | -0.04 | -2.12% | 1 | 6,621 | 309.86% |
| UBER220617C00060000 | 2022-01-05 4:17PM EDT | 60.00 | 1.32 | 1.27 | 1.37 | -0.14 | -9.59% | 532 | 61,379 | 298.14% |
| UBER220617C00065000 | 2022-01-05 4:03PM EDT | 65.00 | 0.80 | 0.83 | 0.90 | -0.10 | -11.11% | 10 | 2,547 | 281.45% |
| UBER220617C00070000 | 2022-01-05 3:02PM EDT | 70.00 | 0.66 | 0.55 | 0.59 | +0.05 | +8.20% | 14 | 1,874 | 268.75% |
| UBER220617C00075000 | 2022-01-05 4:29PM EDT | 75.00 | 0.37 | 0.36 | 0.40 | -0.07 | -15.91% | 42 | 3,888 | 259.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220617P00020000 | 2022-01-05 3:39PM EDT | 20.00 | 0.12 | 0.14 | 0.26 | -0.05 | -29.41% | 5 | 732 | 55.37% |
| UBER220617P00022500 | 2022-01-05 4:42PM EDT | 22.50 | 0.22 | 0.24 | 0.35 | -0.05 | -18.52% | 2 | 73 | 30.27% |
| UBER220617P00025000 | 2022-01-05 2:32PM EDT | 25.00 | 0.37 | 0.41 | 0.49 | -0.02 | -5.13% | 1 | 9,417 | 0.00% |
| UBER220617P00027500 | 2021-12-31 2:38PM EDT | 27.50 | 0.74 | 0.64 | 0.76 | 0.00 | - | 100 | 1,945 | 0.00% |
| UBER220617P00030000 | 2022-01-05 3:51PM EDT | 30.00 | 0.97 | 0.97 | 1.03 | -0.02 | -2.02% | 3 | 20,887 | 0.00% |
| UBER220617P00032500 | 2022-01-05 3:41PM EDT | 32.50 | 1.41 | 1.43 | 1.50 | +0.11 | +8.46% | 26 | 8,125 | 0.00% |
| UBER220617P00035000 | 2022-01-05 4:20PM EDT | 35.00 | 2.11 | 2.05 | 2.17 | +0.31 | +17.22% | 58 | 39,513 | 0.00% |
| UBER220617P00037500 | 2022-01-05 11:03AM EDT | 37.50 | 2.38 | 2.85 | 2.97 | -0.40 | -14.39% | 1 | 43,438 | 0.00% |
| UBER220617P00040000 | 2022-01-05 4:41PM EDT | 40.00 | 3.80 | 3.85 | 4.05 | +0.30 | +8.57% | 12 | 55,283 | 0.00% |
| UBER220617P00042500 | 2022-01-05 2:57PM EDT | 42.50 | 4.65 | 5.05 | 5.20 | -0.10 | -2.11% | 14 | 10,206 | 0.00% |
| UBER220617P00045000 | 2022-01-05 1:00PM EDT | 45.00 | 6.05 | 6.40 | 6.80 | -0.20 | -3.20% | 15 | 17,640 | 0.00% |
| UBER220617P00047500 | 2022-01-05 12:42PM EDT | 47.50 | 7.41 | 8.00 | 8.15 | -1.21 | -14.04% | 1 | 5,650 | 0.00% |
| UBER220617P00050000 | 2022-01-05 4:32PM EDT | 50.00 | 9.75 | 9.70 | 9.85 | -0.01 | -0.10% | 26 | 1,456 | 0.00% |
| UBER220617P00052500 | 2022-01-05 12:33PM EDT | 52.50 | 11.05 | 11.50 | 11.75 | -0.11 | -0.99% | 18 | 251 | 0.00% |
| UBER220617P00055000 | 2022-01-05 1:00PM EDT | 55.00 | 12.95 | 13.45 | 13.70 | -1.43 | -9.94% | 52 | 653 | 0.00% |
| UBER220617P00057500 | 2021-12-30 12:27PM EDT | 57.50 | 15.80 | 15.55 | 15.85 | 0.00 | - | 40 | 522 | 0.00% |
| UBER220617P00060000 | 2022-01-03 12:19PM EDT | 60.00 | 17.37 | 17.70 | 18.00 | 0.00 | - | 5 | 652 | 0.00% |
| UBER220617P00065000 | 2022-01-05 2:56PM EDT | 65.00 | 21.35 | 22.20 | 22.60 | -1.62 | -7.05% | 1 | 191 | 0.00% |
| UBER220617P00070000 | 2021-11-30 2:13PM EDT | 70.00 | 32.81 | 27.30 | 27.40 | 0.00 | - | 2 | 129 | 0.00% |
| UBER220617P00075000 | 2021-12-23 2:31PM EDT | 75.00 | 31.05 | 31.80 | 32.05 | 0.00 | - | 26 | 160 | 0.00% |
© 2022 Yahoo. All rights reserved.
