UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER191213C00020000 | 2019-11-11 9:35AM EST | 20.00 | 6.50 | 7.70 | 8.00 | 0.00 | - | 1 | 2 | 169.14% |
| UBER191213C00021000 | 2019-11-07 3:04PM EST | 21.00 | 6.30 | 6.80 | 7.00 | 0.00 | - | - | 2 | 116.41% |
| UBER191213C00023000 | 2019-11-08 1:39PM EST | 23.00 | 6.50 | 4.80 | 5.00 | 0.00 | - | 30 | 35 | 83.59% |
| UBER191213C00024000 | 2019-12-06 12:26PM EST | 24.00 | 4.09 | 3.80 | 4.00 | -1.11 | -21.35% | 1 | 15 | 67.97% |
| UBER191213C00025000 | 2019-12-06 1:39PM EST | 25.00 | 3.06 | 2.85 | 3.00 | -0.64 | -17.30% | 14 | 50 | 58.20% |
| UBER191213C00025500 | 2019-12-06 11:04AM EST | 25.50 | 2.65 | 2.35 | 2.55 | -0.85 | -24.29% | 14 | 38 | 54.30% |
| UBER191213C00026000 | 2019-12-06 3:59PM EST | 26.00 | 2.00 | 1.90 | 2.05 | -0.60 | -23.08% | 12 | 331 | 58.01% |
| UBER191213C00026500 | 2019-12-06 3:51PM EST | 26.50 | 1.55 | 1.50 | 1.60 | -0.85 | -35.42% | 52 | 74 | 52.34% |
| UBER191213C00027000 | 2019-12-06 3:59PM EST | 27.00 | 1.15 | 1.10 | 1.15 | -0.44 | -27.67% | 94 | 198 | 44.82% |
| UBER191213C00027500 | 2019-12-06 3:45PM EST | 27.50 | 0.85 | 0.80 | 0.85 | -0.30 | -26.09% | 1,090 | 115 | 46.29% |
| UBER191213C00028000 | 2019-12-06 3:59PM EST | 28.00 | 0.55 | 0.50 | 0.60 | -0.51 | -48.11% | 1,100 | 1,383 | 46.68% |
| UBER191213C00028500 | 2019-12-06 3:59PM EST | 28.50 | 0.38 | 0.35 | 0.40 | -0.34 | -47.22% | 1,498 | 330 | 46.68% |
| UBER191213C00029000 | 2019-12-06 3:59PM EST | 29.00 | 0.20 | 0.20 | 0.25 | -0.35 | -63.64% | 1,165 | 1,051 | 46.19% |
| UBER191213C00029500 | 2019-12-06 3:55PM EST | 29.50 | 0.16 | 0.10 | 0.20 | -0.17 | -51.52% | 971 | 2,854 | 51.37% |
| UBER191213C00030000 | 2019-12-06 3:59PM EST | 30.00 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 667 | 2,896 | 48.05% |
| UBER191213C00030500 | 2019-12-06 3:52PM EST | 30.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 79 | 1,202 | 51.56% |
| UBER191213C00031000 | 2019-12-06 3:54PM EST | 31.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 205 | 849 | 53.13% |
| UBER191213C00031500 | 2019-12-06 2:56PM EST | 31.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 12 | 929 | 51.56% |
| UBER191213C00032000 | 2019-12-06 9:54AM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 25.00% |
| UBER191213C00032500 | 2019-12-05 9:57AM EST | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 25.00% |
| UBER191213C00033000 | 2019-12-05 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 67.19% |
| UBER191213C00033500 | 2019-12-02 11:36AM EST | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| UBER191213C00034000 | 2019-11-25 2:06PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| UBER191213C00034500 | 2019-11-26 12:20PM EST | 34.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 82.03% |
| UBER191213C00035000 | 2019-12-03 11:07AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 59 | 104.30% |
| UBER191213C00035500 | 2019-11-22 1:48PM EST | 35.50 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 4 | 6 | 50.00% |
| UBER191213C00036000 | 2019-11-21 10:39AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| UBER191213C00036500 | 2019-11-26 9:49AM EST | 36.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 119.14% |
| UBER191213C00037000 | 2019-11-05 10:00AM EST | 37.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 115.63% |
| UBER191213C00037500 | 2019-11-11 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| UBER191213C00038000 | 2019-11-05 1:56PM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UBER191213C00038500 | 2019-11-01 2:50PM EST | 38.50 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 2 | 3 | 128.13% |
| UBER191213C00040000 | 2019-11-04 3:54PM EST | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 140.63% |
| UBER191213C00045000 | 2019-11-13 1:38PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER191213P00020000 | 2019-11-25 11:11AM EST | 20.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 7 | 138.28% |
| UBER191213P00021000 | 2019-11-18 1:38PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| UBER191213P00022000 | 2019-11-21 10:14AM EST | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| UBER191213P00023000 | 2019-12-02 1:10PM EST | 23.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 390 | 94.53% |
| UBER191213P00024000 | 2019-12-05 2:12PM EST | 24.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 20 | 98 | 71.09% |
| UBER191213P00025000 | 2019-12-06 3:47PM EST | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 107 | 3,783 | 55.08% |
| UBER191213P00025500 | 2019-12-06 3:57PM EST | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 95 | 46.88% |
| UBER191213P00026000 | 2019-12-06 3:59PM EST | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 73 | 173 | 46.88% |
| UBER191213P00026500 | 2019-12-06 3:39PM EST | 26.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 188 | 331 | 43.16% |
| UBER191213P00027000 | 2019-12-06 3:59PM EST | 27.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 493 | 492 | 41.41% |
| UBER191213P00027500 | 2019-12-06 3:58PM EST | 27.50 | 0.41 | 0.40 | 0.45 | +0.16 | +64.00% | 877 | 594 | 43.36% |
| UBER191213P00028000 | 2019-12-06 3:59PM EST | 28.00 | 0.65 | 0.65 | 0.70 | +0.25 | +62.50% | 7,191 | 515 | 43.95% |
| UBER191213P00028500 | 2019-12-06 3:59PM EST | 28.50 | 0.95 | 0.95 | 1.00 | +0.35 | +58.33% | 460 | 388 | 43.65% |
| UBER191213P00029000 | 2019-12-06 3:58PM EST | 29.00 | 1.31 | 1.30 | 1.40 | +0.39 | +42.39% | 228 | 674 | 47.07% |
| UBER191213P00029500 | 2019-12-06 3:59PM EST | 29.50 | 1.75 | 1.70 | 1.80 | +0.60 | +52.17% | 163 | 370 | 47.27% |
| UBER191213P00030000 | 2019-12-06 3:30PM EST | 30.00 | 2.06 | 2.10 | 2.25 | +0.50 | +32.05% | 151 | 358 | 49.41% |
| UBER191213P00030500 | 2019-12-06 11:55AM EST | 30.50 | 2.49 | 2.60 | 2.70 | +0.42 | +20.29% | 94 | 174 | 48.83% |
| UBER191213P00031000 | 2019-12-06 3:46PM EST | 31.00 | 3.10 | 3.00 | 3.20 | +0.50 | +19.23% | 25 | 64 | 55.47% |
| UBER191213P00031500 | 2019-12-04 1:13PM EST | 31.50 | 2.65 | 3.50 | 3.80 | 0.00 | - | 2 | 2 | 78.52% |
| UBER191213P00032000 | 2019-11-26 2:12PM EST | 32.00 | 2.85 | 4.00 | 4.30 | 0.00 | - | 10 | 51 | 50.00% |
| UBER191213P00032500 | 2019-11-14 12:23PM EST | 32.50 | 6.43 | 4.50 | 4.70 | 0.00 | - | 1 | 15 | 73.44% |
| UBER191213P00033000 | 2019-12-03 10:49AM EST | 33.00 | 4.07 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 59.38% |
| UBER191213P00033500 | 2019-11-27 1:41PM EST | 33.50 | 4.13 | 5.50 | 5.80 | 0.00 | - | 1 | 18 | 64.06% |
| UBER191213P00034000 | 2019-11-21 10:41AM EST | 34.00 | 4.60 | 6.00 | 6.30 | 0.00 | - | - | 2 | 67.19% |
| UBER191213P00034500 | 2019-11-06 11:24AM EST | 34.50 | 7.55 | 6.50 | 6.80 | 0.00 | - | 1 | 0 | 71.88% |
| UBER191213P00035000 | 2019-11-25 11:33AM EST | 35.00 | 6.00 | 7.00 | 7.20 | 0.00 | - | 2 | 13 | 99.80% |
| UBER191213P00035500 | 2019-11-26 2:43PM EST | 35.50 | 5.90 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 79.69% |
| UBER191213P00036000 | 2019-11-25 2:07PM EST | 36.00 | 6.90 | 8.00 | 8.30 | 0.00 | - | 10 | 1 | 84.38% |
| UBER191213P00039500 | 2019-11-05 9:55AM EST | 39.50 | 10.60 | 11.50 | 11.80 | 0.00 | - | 1 | 0 | 109.38% |