UK Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.41-0.65 (-1.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER201106C000270002020-09-25 12:52PM EDT27.007.859.4510.550.00-11382.23%
UBER201106C000285002020-09-28 2:22PM EDT28.507.607.958.800.00-11329.79%
UBER201106C000310002020-09-25 10:59AM EDT31.004.566.256.800.00-4040296.29%
UBER201106C000320002020-09-25 11:06AM EDT32.003.885.505.700.00-3030270.70%
UBER201106C000330002020-09-25 2:47PM EDT33.003.404.805.200.00-2010262.70%
UBER201106C000340002020-09-28 10:05AM EDT34.004.214.104.550.00-443249.02%
UBER201106C000345002020-09-29 12:54PM EDT34.503.503.804.05+0.40+12.90%271238.28%
UBER201106C000350002020-09-30 3:45PM EDT35.003.553.553.70+0.55+18.33%980232.52%
UBER201106C000370002020-09-30 3:12PM EDT37.002.362.522.63+0.28+13.46%17102212.99%
UBER201106C000390002020-09-30 3:26PM EDT39.002.021.541.94+0.59+41.26%3846196.78%
UBER201106C000400002020-09-30 3:28PM EDT40.001.401.321.70+0.43+44.33%1098196.58%
UBER201106C000405002020-09-30 2:00PM EDT40.501.250.961.38+0.10+8.70%1010181.15%
UBER201106C000410002020-09-30 1:54PM EDT41.001.081.081.20+0.12+12.50%9769185.25%
Putsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER201106P000270002020-09-28 11:43AM EDT27.000.320.200.46-0.04-11.11%33132.03%
UBER201106P000290002020-09-25 12:50PM EDT29.001.000.420.670.00-55118.16%
UBER201106P000300002020-09-30 3:00PM EDT30.000.770.650.76-0.14-15.38%28151111.82%
UBER201106P000320002020-09-30 11:59AM EDT32.001.221.061.36-0.22-15.28%1827101.37%
UBER201106P000330002020-09-30 2:38PM EDT33.001.541.261.49-0.30-16.30%4015985.74%
UBER201106P000340002020-09-30 2:37PM EDT34.001.811.502.15-0.39-17.73%114981.25%
UBER201106P000350002020-09-30 12:30PM EDT35.002.352.072.23-0.45-16.07%75962.99%