Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220819C00012000 | 2022-08-11 12:18PM EDT | 12.00 | 20.20 | 20.45 | 20.55 | 0.00 | - | 22 | 9 | 337.50% |
| UBER220819C00012500 | 2022-08-05 11:02AM EDT | 12.50 | 19.50 | 19.75 | 20.05 | 0.00 | - | 1 | 8 | 371.88% |
| UBER220819C00014000 | 2022-08-02 10:47AM EDT | 14.00 | 14.15 | 18.25 | 18.55 | 0.00 | - | - | 1 | 331.25% |
| UBER220819C00015000 | 2022-08-05 3:04PM EDT | 15.00 | 17.40 | 17.45 | 17.55 | 0.00 | - | 4 | 76 | 265.63% |
| UBER220819C00015500 | 2022-08-05 9:39AM EDT | 15.50 | 15.75 | 16.95 | 17.05 | 0.00 | - | 2 | 2 | 256.25% |
| UBER220819C00016000 | 2022-08-05 9:54AM EDT | 16.00 | 15.50 | 16.45 | 16.55 | 0.00 | - | 2 | 7 | 245.31% |
| UBER220819C00017000 | 2022-08-08 11:02AM EDT | 17.00 | 15.25 | 15.40 | 15.60 | 0.00 | - | 1 | 1 | 225.00% |
| UBER220819C00017500 | 2022-08-10 2:44PM EDT | 17.50 | 15.40 | 14.90 | 15.05 | 0.00 | - | 2 | 56 | 175.00% |
| UBER220819C00018000 | 2022-08-08 11:39AM EDT | 18.00 | 13.88 | 14.40 | 14.55 | 0.00 | - | 5 | 5 | 168.75% |
| UBER220819C00018500 | 2022-08-03 10:11AM EDT | 18.50 | 12.40 | 13.95 | 14.05 | 0.00 | - | 1 | 16 | 198.44% |
| UBER220819C00019000 | 2022-08-09 9:50AM EDT | 19.00 | 12.15 | 13.45 | 13.55 | 0.00 | - | 9 | 72 | 190.63% |
| UBER220819C00019500 | 2022-08-02 1:45PM EDT | 19.50 | 9.30 | 12.90 | 13.05 | 0.00 | - | 74 | 40 | 146.88% |
| UBER220819C00020000 | 2022-08-10 3:53PM EDT | 20.00 | 12.85 | 12.45 | 12.55 | 0.00 | - | 39 | 1,246 | 173.44% |
| UBER220819C00020500 | 2022-08-12 3:18PM EDT | 20.50 | 12.02 | 11.95 | 12.05 | -0.13 | -1.07% | 50 | 60 | 165.63% |
| UBER220819C00021000 | 2022-08-11 12:46PM EDT | 21.00 | 11.40 | 11.40 | 11.55 | 0.00 | - | 2 | 198 | 125.00% |
| UBER220819C00021500 | 2022-08-10 1:11PM EDT | 21.50 | 11.35 | 10.95 | 11.05 | 0.00 | - | 6 | 71 | 150.00% |
| UBER220819C00022000 | 2022-08-12 3:59PM EDT | 22.00 | 10.50 | 10.45 | 10.55 | +0.18 | +1.74% | 23 | 360 | 143.75% |
| UBER220819C00022500 | 2022-08-12 3:47PM EDT | 22.50 | 10.09 | 9.95 | 10.05 | -0.37 | -3.54% | 2 | 8,863 | 135.94% |
| UBER220819C00023000 | 2022-08-12 2:14PM EDT | 23.00 | 9.41 | 9.45 | 9.55 | +0.21 | +2.28% | 9 | 1,137 | 128.13% |
| UBER220819C00023500 | 2022-08-12 3:10PM EDT | 23.50 | 8.95 | 8.95 | 9.05 | -0.04 | -0.44% | 4 | 593 | 121.88% |
| UBER220819C00024000 | 2022-08-12 3:02PM EDT | 24.00 | 8.38 | 8.45 | 8.55 | +0.03 | +0.36% | 17 | 5,650 | 114.84% |
| UBER220819C00024500 | 2022-08-12 2:31PM EDT | 24.50 | 7.81 | 7.95 | 8.05 | +0.41 | +5.54% | 32 | 1,771 | 107.81% |
| UBER220819C00025000 | 2022-08-12 3:56PM EDT | 25.00 | 7.50 | 7.45 | 7.55 | +0.30 | +4.17% | 118 | 8,173 | 101.56% |
| UBER220819C00025500 | 2022-08-12 2:38PM EDT | 25.50 | 6.72 | 6.95 | 7.05 | -0.71 | -9.56% | 21 | 318 | 94.53% |
| UBER220819C00026000 | 2022-08-12 3:56PM EDT | 26.00 | 6.51 | 6.45 | 6.55 | +0.26 | +4.16% | 18 | 1,561 | 87.50% |
| UBER220819C00026500 | 2022-08-12 3:56PM EDT | 26.50 | 6.00 | 5.95 | 6.10 | +0.25 | +4.35% | 15 | 626 | 90.63% |
| UBER220819C00027000 | 2022-08-12 3:26PM EDT | 27.00 | 5.50 | 5.45 | 5.60 | +0.25 | +4.76% | 46 | 2,516 | 83.59% |
| UBER220819C00027500 | 2022-08-12 3:54PM EDT | 27.50 | 5.02 | 4.95 | 5.10 | +0.32 | +6.81% | 38 | 9,904 | 76.56% |
| UBER220819C00028000 | 2022-08-12 3:49PM EDT | 28.00 | 4.55 | 4.50 | 4.60 | +0.30 | +7.06% | 44 | 2,564 | 75.39% |
| UBER220819C00028500 | 2022-08-12 2:51PM EDT | 28.50 | 4.02 | 4.00 | 4.10 | +0.07 | +1.77% | 3 | 435 | 68.36% |
| UBER220819C00029000 | 2022-08-12 3:22PM EDT | 29.00 | 3.60 | 3.50 | 3.65 | +0.30 | +9.09% | 58 | 1,593 | 65.23% |
| UBER220819C00029500 | 2022-08-12 1:54PM EDT | 29.50 | 2.70 | 3.05 | 3.15 | -0.49 | -15.36% | 21 | 511 | 61.13% |
| UBER220819C00030000 | 2022-08-12 3:58PM EDT | 30.00 | 2.62 | 2.60 | 2.70 | +0.14 | +5.65% | 216 | 11,294 | 58.98% |
| UBER220819C00030500 | 2022-08-12 3:44PM EDT | 30.50 | 2.26 | 2.15 | 2.23 | +0.20 | +9.71% | 10 | 917 | 54.30% |
| UBER220819C00031000 | 2022-08-12 3:58PM EDT | 31.00 | 1.78 | 1.76 | 1.83 | +0.07 | +4.09% | 166 | 1,930 | 53.52% |
| UBER220819C00031500 | 2022-08-12 3:59PM EDT | 31.50 | 1.41 | 1.39 | 1.46 | +0.04 | +2.92% | 220 | 2,606 | 52.15% |
| UBER220819C00032000 | 2022-08-12 3:59PM EDT | 32.00 | 1.11 | 1.09 | 1.13 | +0.03 | +2.78% | 13,697 | 3,893 | 51.86% |
| UBER220819C00032500 | 2022-08-12 3:59PM EDT | 32.50 | 0.83 | 0.82 | 0.86 | +0.02 | +2.47% | 1,594 | 14,887 | 51.47% |
| UBER220819C00033000 | 2022-08-12 3:59PM EDT | 33.00 | 0.59 | 0.59 | 0.60 | -0.01 | -1.67% | 4,962 | 2,622 | 50.10% |
| UBER220819C00033500 | 2022-08-12 3:56PM EDT | 33.50 | 0.41 | 0.40 | 0.43 | -0.04 | -8.89% | 417 | 1,518 | 50.20% |
| UBER220819C00034000 | 2022-08-12 3:59PM EDT | 34.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 1,216 | 3,515 | 48.83% |
| UBER220819C00034500 | 2022-08-12 3:57PM EDT | 34.50 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1,038 | 2,583 | 49.22% |
| UBER220819C00035000 | 2022-08-12 3:59PM EDT | 35.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 3,369 | 5,955 | 49.02% |
| UBER220819C00035500 | 2022-08-12 3:03PM EDT | 35.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 32 | 939 | 49.81% |
| UBER220819C00036000 | 2022-08-12 3:59PM EDT | 36.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 334 | 1,350 | 51.17% |
| UBER220819C00036500 | 2022-08-12 10:19AM EDT | 36.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1 | 540 | 52.73% |
| UBER220819C00037000 | 2022-08-12 3:26PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 45 | 1,621 | 51.56% |
| UBER220819C00037500 | 2022-08-12 2:51PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,714 | 57.81% |
| UBER220819C00038000 | 2022-08-12 3:22PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 66 | 465 | 61.72% |
| UBER220819C00039000 | 2022-08-12 9:30AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 206 | 67.97% |
| UBER220819C00040000 | 2022-08-11 11:42AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 509 | 68.75% |
| UBER220819C00041000 | 2022-08-08 9:38AM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 82.81% |
| UBER220819C00042000 | 2022-08-10 2:12PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 103 | 87.50% |
| UBER220819C00044000 | 2022-08-10 11:35AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 100.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220819P00012000 | 2022-08-10 9:39AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,615 | 309.38% |
| UBER220819P00012500 | 2022-08-08 12:21PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 490 | 281.25% |
| UBER220819P00013000 | 2022-07-28 12:20PM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 296.88% |
| UBER220819P00014000 | 2022-07-29 3:02PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 262.50% |
| UBER220819P00015000 | 2022-08-12 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,353 | 231.25% |
| UBER220819P00015500 | 2022-08-02 9:43AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 23 | 225.00% |
| UBER220819P00016000 | 2022-08-04 1:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 143 | 196.88% |
| UBER220819P00016500 | 2022-08-02 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 382 | 206.25% |
| UBER220819P00017000 | 2022-08-08 11:55AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 621 | 196.88% |
| UBER220819P00017500 | 2022-08-12 12:39PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 4,091 | 187.50% |
| UBER220819P00018000 | 2022-08-08 1:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,483 | 168.75% |
| UBER220819P00018500 | 2022-08-05 1:51PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 206 | 175.00% |
| UBER220819P00019000 | 2022-08-11 1:35PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,950 | 165.63% |
| UBER220819P00019500 | 2022-08-09 11:38AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 264 | 159.38% |
| UBER220819P00020000 | 2022-08-12 3:23PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 13,137 | 150.00% |
| UBER220819P00020500 | 2022-08-11 1:41PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 159 | 143.75% |
| UBER220819P00021000 | 2022-08-12 1:13PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 4,759 | 137.50% |
| UBER220819P00021500 | 2022-08-11 11:52AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 382 | 131.25% |
| UBER220819P00022000 | 2022-08-12 1:15PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 1,092 | 125.00% |
| UBER220819P00022500 | 2022-08-12 2:23PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 11,613 | 118.75% |
| UBER220819P00023000 | 2022-08-11 2:01PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,716 | 110.94% |
| UBER220819P00023500 | 2022-08-11 2:34PM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 1,710 | 110.94% |
| UBER220819P00024000 | 2022-08-12 3:37PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 4,775 | 103.13% |
| UBER220819P00024500 | 2022-08-12 11:49AM EDT | 24.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 1,409 | 101.56% |
| UBER220819P00025000 | 2022-08-12 3:27PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 97 | 4,696 | 95.31% |
| UBER220819P00025500 | 2022-08-12 2:30PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 812 | 81.25% |
| UBER220819P00026000 | 2022-08-12 3:20PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 89 | 556 | 82.81% |
| UBER220819P00026500 | 2022-08-12 3:20PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 27 | 830 | 76.56% |
| UBER220819P00027000 | 2022-08-12 3:59PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 105 | 2,928 | 72.66% |
| UBER220819P00027500 | 2022-08-12 3:45PM EDT | 27.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 121 | 5,990 | 68.75% |
| UBER220819P00028000 | 2022-08-12 3:59PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 110 | 3,829 | 64.06% |
| UBER220819P00028500 | 2022-08-12 12:40PM EDT | 28.50 | 0.07 | 0.04 | 0.05 | -0.02 | -22.22% | 24 | 680 | 60.55% |
| UBER220819P00029000 | 2022-08-12 3:49PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 3,859 | 9,068 | 58.20% |
| UBER220819P00029500 | 2022-08-12 3:59PM EDT | 29.50 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 429 | 2,232 | 56.25% |
| UBER220819P00030000 | 2022-08-12 3:58PM EDT | 30.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 1,984 | 5,952 | 54.49% |
| UBER220819P00030500 | 2022-08-12 3:56PM EDT | 30.50 | 0.21 | 0.19 | 0.21 | -0.13 | -38.24% | 637 | 3,339 | 52.34% |
| UBER220819P00031000 | 2022-08-12 3:59PM EDT | 31.00 | 0.29 | 0.29 | 0.31 | -0.18 | -38.30% | 1,097 | 7,684 | 51.56% |
| UBER220819P00031500 | 2022-08-12 3:51PM EDT | 31.50 | 0.42 | 0.42 | 0.45 | -0.22 | -34.38% | 1,027 | 1,666 | 50.78% |
| UBER220819P00032000 | 2022-08-12 3:58PM EDT | 32.00 | 0.61 | 0.61 | 0.63 | -0.21 | -25.61% | 8,692 | 2,085 | 50.59% |
| UBER220819P00032500 | 2022-08-12 3:56PM EDT | 32.50 | 0.84 | 0.82 | 0.86 | -0.26 | -23.64% | 309 | 2,055 | 50.88% |
| UBER220819P00033000 | 2022-08-12 3:59PM EDT | 33.00 | 1.10 | 1.08 | 1.13 | -0.28 | -20.29% | 200 | 912 | 50.10% |
| UBER220819P00033500 | 2022-08-12 3:22PM EDT | 33.50 | 1.37 | 1.39 | 1.45 | -0.37 | -21.26% | 17 | 388 | 49.61% |
| UBER220819P00034000 | 2022-08-12 1:34PM EDT | 34.00 | 2.12 | 1.75 | 1.81 | +0.02 | +0.95% | 5 | 107 | 48.83% |
| UBER220819P00034500 | 2022-08-12 11:19AM EDT | 34.50 | 2.60 | 2.13 | 2.23 | +0.48 | +22.64% | 4 | 56 | 50.20% |
| UBER220819P00035000 | 2022-08-12 3:00PM EDT | 35.00 | 2.66 | 2.60 | 2.67 | -0.28 | -9.52% | 7 | 116 | 51.17% |
| UBER220819P00036000 | 2022-08-12 10:22AM EDT | 36.00 | 3.97 | 3.50 | 3.60 | +0.24 | +6.43% | 4 | 60 | 53.91% |
| UBER220819P00037500 | 2022-08-11 9:35AM EDT | 37.50 | 5.05 | 4.95 | 5.10 | 0.00 | - | 7 | 9 | 69.53% |
| UBER220819P00039000 | 2022-08-04 9:35AM EDT | 39.00 | 8.00 | 6.45 | 6.60 | 0.00 | - | - | 1 | 83.98% |
| UBER220819P00040000 | 2022-08-05 10:49AM EDT | 40.00 | 7.58 | 7.45 | 7.60 | 0.00 | - | 5 | 9 | 92.97% |
| UBER220819P00044000 | 2022-08-12 9:57AM EDT | 44.00 | 11.80 | 11.45 | 11.60 | +0.25 | +2.16% | 1 | 10 | 125.78% |
© 2022 Yahoo. All rights reserved.
