Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,195.00 -4,735.99 (-11.03%) CMC Crypto 200
899.13 +656.45 (+270.50%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121C00003000 | 2022-01-19 12:07PM EST | 3.00 | 34.95 | 33.55 | 33.80 | 0.00 | - | 2 | 209 | 2,818.75% |
| UBER220121C00005000 | 2022-01-18 11:41AM EST | 5.00 | 34.23 | 31.60 | 31.75 | 0.00 | - | 1 | 28 | 2,196.88% |
| UBER220121C00008000 | 2022-01-14 3:19PM EST | 8.00 | 33.15 | 28.60 | 28.75 | 0.00 | - | 1 | 19 | 1,671.88% |
| UBER220121C00010000 | 2022-01-21 12:57PM EST | 10.00 | 26.90 | 26.55 | 26.75 | -6.65 | -19.82% | 19 | 610 | 1,403.13% |
| UBER220121C00013000 | 2022-01-21 10:58AM EST | 13.00 | 23.80 | 23.55 | 23.75 | -1.79 | -6.99% | 1 | 146 | 1,134.38% |
| UBER220121C00015000 | 2022-01-21 1:41PM EST | 15.00 | 21.79 | 21.65 | 21.80 | -2.36 | -9.77% | 61 | 1,585 | 1,053.13% |
| UBER220121C00018000 | 2022-01-21 1:28PM EST | 18.00 | 18.70 | 18.60 | 18.75 | -1.20 | -6.03% | 37 | 565 | 826.56% |
| UBER220121C00020000 | 2022-01-21 1:45PM EST | 20.00 | 16.89 | 15.95 | 16.80 | -0.86 | -4.85% | 246 | 899 | 789.84% |
| UBER220121C00023000 | 2022-01-21 1:31PM EST | 23.00 | 13.65 | 13.65 | 13.75 | -2.45 | -15.22% | 41 | 138 | 587.50% |
| UBER220121C00025000 | 2022-01-21 1:00PM EST | 25.00 | 12.00 | 11.60 | 11.75 | -1.80 | -13.04% | 27 | 1,397 | 486.72% |
| UBER220121C00028000 | 2022-01-21 2:35PM EST | 28.00 | 8.51 | 8.60 | 8.75 | -2.07 | -19.57% | 102 | 917 | 365.63% |
| UBER220121C00030000 | 2022-01-21 2:13PM EST | 30.00 | 7.00 | 6.60 | 6.75 | -0.91 | -11.50% | 216 | 6,051 | 289.06% |
| UBER220121C00032000 | 2022-01-21 2:34PM EST | 32.00 | 4.53 | 3.90 | 4.80 | -1.88 | -29.33% | 1,343 | 33,076 | 246.09% |
| UBER220121C00033000 | 2022-01-19 1:16PM EST | 33.00 | 5.35 | 3.60 | 3.80 | 0.00 | - | 3 | 13 | 183.20% |
| UBER220121C00034000 | 2022-01-21 10:43AM EST | 34.00 | 2.60 | 2.54 | 2.79 | -2.55 | -49.51% | 19 | 35 | 137.11% |
| UBER220121C00035000 | 2022-01-21 2:31PM EST | 35.00 | 1.62 | 1.67 | 1.74 | -1.33 | -45.08% | 1,188 | 60,465 | 105.08% |
| UBER220121C00036000 | 2022-01-21 2:39PM EST | 36.00 | 0.75 | 0.61 | 0.76 | -1.20 | -61.54% | 712 | 205 | 56.84% |
| UBER220121C00037000 | 2022-01-21 2:38PM EST | 37.00 | 0.07 | 0.06 | 0.08 | -1.02 | -93.58% | 19,981 | 20,953 | 35.55% |
| UBER220121C00038000 | 2022-01-21 2:15PM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 2,774 | 1,920 | 42.19% |
| UBER220121C00039000 | 2022-01-21 2:06PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 761 | 4,098 | 59.38% |
| UBER220121C00040000 | 2022-01-21 2:19PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 542 | 33,212 | 75.00% |
| UBER220121C00041000 | 2022-01-21 12:28PM EST | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 5,097 | 93.75% |
| UBER220121C00042000 | 2022-01-21 1:15PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 29,121 | 109.38% |
| UBER220121C00042500 | 2022-01-21 2:23PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,202 | 118.75% |
| UBER220121C00043000 | 2022-01-21 2:34PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,749 | 125.00% |
| UBER220121C00044000 | 2022-01-21 2:05PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 8,823 | 143.75% |
| UBER220121C00045000 | 2022-01-21 2:06PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 46,172 | 156.25% |
| UBER220121C00046000 | 2022-01-21 2:39PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 4,328 | 168.75% |
| UBER220121C00047000 | 2022-01-21 2:10PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 29,576 | 181.25% |
| UBER220121C00048000 | 2022-01-21 2:03PM EST | 48.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 54 | 4,361 | 193.75% |
| UBER220121C00049000 | 2022-01-20 2:29PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,190 | 212.50% |
| UBER220121C00050000 | 2022-01-21 2:04PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 118,394 | 225.00% |
| UBER220121C00051000 | 2022-01-20 10:04AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 237.50% |
| UBER220121C00052000 | 2022-01-14 3:43PM EST | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 204 | 262.50% |
| UBER220121C00052500 | 2022-01-20 2:39PM EST | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 25,111 | 250.00% |
| UBER220121C00053000 | 2022-01-18 11:31AM EST | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 309.38% |
| UBER220121C00054000 | 2022-01-14 11:01AM EST | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 104 | 303.13% |
| UBER220121C00055000 | 2022-01-21 11:24AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 35,706 | 281.25% |
| UBER220121C00057500 | 2022-01-21 12:12PM EST | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,160 | 312.50% |
| UBER220121C00060000 | 2022-01-20 10:30AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109,186 | 337.50% |
| UBER220121C00062500 | 2022-01-20 3:52PM EST | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,018 | 350.00% |
| UBER220121C00065000 | 2022-01-20 12:43PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 19,815 | 375.00% |
| UBER220121C00067500 | 2022-01-18 11:54AM EST | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 8,063 | 400.00% |
| UBER220121C00070000 | 2022-01-20 1:32PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31,573 | 425.00% |
| UBER220121C00075000 | 2022-01-06 3:48PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,739 | 462.50% |
| UBER220121C00080000 | 2022-01-05 3:31PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,103 | 500.00% |
| UBER220121C00085000 | 2021-12-17 3:55PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,994 | 525.00% |
| UBER220121C00090000 | 2022-01-18 11:51AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,702 | 562.50% |
| UBER220121C00095000 | 2022-01-06 2:35PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,957 | 600.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121P00003000 | 2021-12-13 3:43PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER220121P00005000 | 2021-11-30 3:42PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,160 | 1,400.00% |
| UBER220121P00008000 | 2022-01-07 3:42PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,670 | 1,000.00% |
| UBER220121P00010000 | 2021-12-27 10:12AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,685 | 850.00% |
| UBER220121P00013000 | 2021-12-03 3:21PM EST | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 1,121 | 737.50% |
| UBER220121P00015000 | 2022-01-12 11:04AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 9,767 | 600.00% |
| UBER220121P00018000 | 2021-12-22 3:15PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,610 | 475.00% |
| UBER220121P00020000 | 2022-01-21 12:34PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,023 | 412.50% |
| UBER220121P00023000 | 2022-01-21 12:34PM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 14,466 | 325.00% |
| UBER220121P00025000 | 2022-01-21 1:59PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44,551 | 275.00% |
| UBER220121P00028000 | 2022-01-21 11:26AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,739 | 193.75% |
| UBER220121P00030000 | 2022-01-21 2:25PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15,091 | 150.00% |
| UBER220121P00032000 | 2022-01-21 2:18PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 15,251 | 103.13% |
| UBER220121P00033000 | 2022-01-21 10:13AM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 916 | 81.25% |
| UBER220121P00034000 | 2022-01-21 11:26AM EST | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 2,665 | 65.63% |
| UBER220121P00035000 | 2022-01-21 2:29PM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3,903 | 53,050 | 47.66% |
| UBER220121P00036000 | 2022-01-21 2:35PM EST | 36.00 | 0.05 | 0.01 | 0.03 | -0.05 | -50.00% | 6,274 | 5,169 | 21.88% |
| UBER220121P00037000 | 2022-01-21 2:36PM EST | 37.00 | 0.50 | 0.35 | 0.42 | +0.25 | +100.00% | 26,541 | 24,051 | 0.00% |
| UBER220121P00038000 | 2022-01-21 2:35PM EST | 38.00 | 1.50 | 1.29 | 1.43 | +0.89 | +145.90% | 3,140 | 7,085 | 0.00% |
| UBER220121P00039000 | 2022-01-21 1:56PM EST | 39.00 | 2.50 | 2.28 | 2.35 | +1.16 | +86.57% | 3,090 | 6,228 | 0.00% |
| UBER220121P00040000 | 2022-01-21 2:38PM EST | 40.00 | 3.30 | 3.30 | 3.40 | +1.07 | +47.98% | 2,256 | 42,693 | 0.00% |
| UBER220121P00041000 | 2022-01-21 1:50PM EST | 41.00 | 4.00 | 4.30 | 4.50 | +0.75 | +23.08% | 816 | 6,797 | 0.00% |
| UBER220121P00042000 | 2022-01-21 2:32PM EST | 42.00 | 5.40 | 5.30 | 5.45 | +1.28 | +31.07% | 571 | 33,213 | 0.00% |
| UBER220121P00042500 | 2022-01-21 1:59PM EST | 42.50 | 5.62 | 5.80 | 5.95 | +1.13 | +25.17% | 27 | 2,403 | 0.00% |
| UBER220121P00043000 | 2022-01-21 2:37PM EST | 43.00 | 6.35 | 6.30 | 6.40 | +1.18 | +22.82% | 59 | 8,663 | 0.00% |
| UBER220121P00044000 | 2022-01-21 2:24PM EST | 44.00 | 7.13 | 7.25 | 7.40 | +1.85 | +35.04% | 122 | 4,931 | 0.00% |
| UBER220121P00045000 | 2022-01-21 2:40PM EST | 45.00 | 8.40 | 8.25 | 8.40 | +1.20 | +16.67% | 468 | 34,574 | 0.00% |
| UBER220121P00046000 | 2022-01-21 2:22PM EST | 46.00 | 9.11 | 9.35 | 9.45 | +1.51 | +19.87% | 39 | 174 | 0.00% |
| UBER220121P00047000 | 2022-01-21 1:43PM EST | 47.00 | 10.15 | 10.25 | 10.40 | +1.13 | +12.53% | 46 | 9,057 | 0.00% |
| UBER220121P00048000 | 2022-01-20 3:34PM EST | 48.00 | 9.95 | 11.25 | 11.35 | 0.00 | - | 10 | 76 | 0.00% |
| UBER220121P00049000 | 2022-01-18 10:25AM EST | 49.00 | 8.45 | 12.25 | 12.40 | 0.00 | - | 8 | 33 | 0.00% |
| UBER220121P00050000 | 2022-01-21 2:33PM EST | 50.00 | 13.45 | 13.25 | 13.45 | +2.00 | +17.47% | 357 | 20,938 | 0.00% |
| UBER220121P00051000 | 2022-01-18 11:32AM EST | 51.00 | 12.05 | 14.30 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| UBER220121P00052000 | 2022-01-18 12:00AM EST | 52.00 | 9.15 | 15.25 | 15.50 | 0.00 | - | - | 2 | 0.00% |
| UBER220121P00052500 | 2022-01-21 10:02AM EST | 52.50 | 15.60 | 15.75 | 16.00 | +1.99 | +14.62% | 5 | 1,108 | 0.00% |
| UBER220121P00053000 | 2022-01-21 9:43AM EST | 53.00 | 16.25 | 16.25 | 16.40 | +4.25 | +35.42% | 1 | 1 | 0.00% |
| UBER220121P00054000 | 2022-01-18 11:32AM EST | 54.00 | 15.05 | 17.25 | 17.45 | 0.00 | - | 4 | 4 | 0.00% |
| UBER220121P00055000 | 2022-01-21 2:00PM EST | 55.00 | 18.12 | 18.30 | 18.55 | +1.57 | +9.49% | 194 | 15,823 | 0.00% |
| UBER220121P00057500 | 2022-01-20 10:38AM EST | 57.50 | 18.15 | 20.75 | 20.90 | 0.00 | - | 1 | 476 | 0.00% |
| UBER220121P00060000 | 2022-01-21 1:27PM EST | 60.00 | 23.30 | 23.20 | 23.35 | +1.40 | +6.39% | 9 | 18,325 | 0.00% |
| UBER220121P00062500 | 2022-01-19 3:16PM EST | 62.50 | 24.30 | 25.90 | 26.15 | 0.00 | - | 1 | 1,112 | 500.00% |
| UBER220121P00065000 | 2022-01-21 2:25PM EST | 65.00 | 28.26 | 28.25 | 28.40 | +3.96 | +16.30% | 1 | 494 | 0.00% |
| UBER220121P00067500 | 2022-01-06 3:59PM EST | 67.50 | 25.45 | 30.75 | 30.95 | 0.00 | - | 20 | 26 | 0.00% |
| UBER220121P00070000 | 2022-01-11 1:29PM EST | 70.00 | 26.35 | 33.30 | 33.55 | 0.00 | - | 1 | 85 | 0.00% |
| UBER220121P00075000 | 2022-01-20 9:36AM EST | 75.00 | 36.61 | 38.30 | 38.55 | 0.00 | - | 1 | 88 | 0.00% |
| UBER220121P00080000 | 2022-01-20 1:11PM EST | 80.00 | 41.05 | 43.20 | 43.65 | 0.00 | - | 1 | 9 | 679.69% |
| UBER220121P00085000 | 2021-12-21 10:39AM EST | 85.00 | 43.90 | 48.20 | 48.45 | 0.00 | - | 1 | 9 | 0.00% |
| UBER220121P00090000 | 2021-11-17 3:43PM EST | 90.00 | 46.08 | 50.10 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220121P00095000 | 2021-12-27 9:48AM EST | 95.00 | 51.80 | 58.30 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
