Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,897.48 -2.63 (-0.07%) Dow
31,508.16 +69.90 (+0.22%) Nasdaq
11,443.86 -80.69 (-0.70%) BTC-USD
20,775.18 -0.06 (-0.00%) CMC Crypto 200
453.12 +3.06 (+0.68%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701C00014000 | 2022-06-23 10:49AM EDT | 14.00 | 7.95 | 8.65 | 8.80 | 0.00 | - | 2 | 73 | 260.94% |
| UBER220701C00015000 | 2022-06-21 10:25AM EDT | 15.00 | 7.25 | 7.65 | 7.75 | 0.00 | - | 1 | 19 | 212.50% |
| UBER220701C00015500 | 2022-06-23 11:38AM EDT | 15.50 | 6.35 | 7.15 | 7.30 | 0.00 | - | - | 1 | 212.50% |
| UBER220701C00016500 | 2022-06-23 3:14PM EDT | 16.50 | 5.60 | 6.15 | 6.30 | 0.00 | - | - | 1 | 182.81% |
| UBER220701C00017000 | 2022-06-17 9:48AM EDT | 17.00 | 4.31 | 5.65 | 5.75 | 0.00 | - | 1 | 7 | 155.47% |
| UBER220701C00017500 | 2022-06-24 2:58PM EDT | 17.50 | 5.55 | 5.15 | 5.25 | 0.00 | - | 1 | 22 | 142.19% |
| UBER220701C00018000 | 2022-06-27 10:36AM EDT | 18.00 | 4.55 | 4.65 | 4.80 | 0.00 | - | 1 | 65 | 140.63% |
| UBER220701C00018500 | 2022-06-24 2:37PM EDT | 18.50 | 4.56 | 4.15 | 4.25 | 0.00 | - | 60 | 30 | 116.41% |
| UBER220701C00019000 | 2022-06-24 12:12PM EDT | 19.00 | 3.90 | 3.65 | 3.80 | 0.00 | - | 60 | 159 | 113.28% |
| UBER220701C00019500 | 2022-06-23 10:14AM EDT | 19.50 | 2.55 | 3.20 | 3.30 | 0.00 | - | 115 | 198 | 107.03% |
| UBER220701C00020000 | 2022-06-24 3:54PM EDT | 20.00 | 3.11 | 2.70 | 2.81 | 0.00 | - | 19 | 232 | 94.53% |
| UBER220701C00020500 | 2022-06-28 9:42AM EDT | 20.50 | 2.68 | 2.21 | 2.39 | -0.11 | -3.94% | 4 | 157 | 89.84% |
| UBER220701C00021000 | 2022-06-28 10:41AM EDT | 21.00 | 1.81 | 1.80 | 1.85 | -0.27 | -12.98% | 39 | 430 | 78.91% |
| UBER220701C00021500 | 2022-06-28 10:26AM EDT | 21.50 | 1.50 | 1.38 | 1.43 | -0.07 | -4.46% | 304 | 485 | 73.83% |
| UBER220701C00022000 | 2022-06-28 10:37AM EDT | 22.00 | 1.02 | 1.03 | 1.07 | -0.17 | -14.29% | 100 | 2,461 | 72.46% |
| UBER220701C00022500 | 2022-06-28 10:36AM EDT | 22.50 | 0.72 | 0.72 | 0.75 | -0.13 | -15.29% | 68 | 1,060 | 69.73% |
| UBER220701C00023000 | 2022-06-28 10:36AM EDT | 23.00 | 0.48 | 0.46 | 0.51 | -0.13 | -21.31% | 970 | 12,469 | 67.58% |
| UBER220701C00023500 | 2022-06-28 10:34AM EDT | 23.50 | 0.27 | 0.28 | 0.29 | -0.12 | -30.77% | 405 | 1,724 | 64.26% |
| UBER220701C00024000 | 2022-06-28 10:35AM EDT | 24.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 1,817 | 7,790 | 62.11% |
| UBER220701C00024500 | 2022-06-28 10:34AM EDT | 24.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 528 | 1,514 | 60.94% |
| UBER220701C00025000 | 2022-06-28 10:31AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 371 | 3,523 | 59.38% |
| UBER220701C00025500 | 2022-06-28 10:31AM EDT | 25.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 86 | 905 | 61.72% |
| UBER220701C00026000 | 2022-06-28 10:22AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 288 | 2,405 | 66.41% |
| UBER220701C00026500 | 2022-06-27 1:26PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 728 | 68.75% |
| UBER220701C00027000 | 2022-06-28 10:07AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 794 | 68.75% |
| UBER220701C00027500 | 2022-06-27 11:15AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 100 | 84.38% |
| UBER220701C00028000 | 2022-06-27 12:22PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 542 | 81.25% |
| UBER220701C00028500 | 2022-06-14 11:27AM EDT | 28.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 8 | 96.88% |
| UBER220701C00029000 | 2022-06-27 1:18PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 252 | 103.13% |
| UBER220701C00029500 | 2022-06-27 11:41AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 114.06% |
| UBER220701C00030000 | 2022-06-27 12:25PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 589 | 115.63% |
| UBER220701C00031000 | 2022-06-21 12:56PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 577 | 125.00% |
| UBER220701C00032000 | 2022-06-16 10:07AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 137.50% |
| UBER220701C00033000 | 2022-06-10 10:33AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,246 | 137.50% |
| UBER220701C00034000 | 2022-06-10 12:04PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 165.63% |
| UBER220701C00035000 | 2022-06-10 12:40PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 247 | 165.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701P00012000 | 2022-06-02 11:01AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 262.50% |
| UBER220701P00013000 | 2022-06-13 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 100 | 201 | 290.63% |
| UBER220701P00014000 | 2022-06-28 10:26AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 211 | 193.75% |
| UBER220701P00015000 | 2022-06-22 11:26AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 175.00% |
| UBER220701P00015500 | 2022-06-24 1:58PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,730 | 156.25% |
| UBER220701P00016000 | 2022-06-24 12:57PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 433 | 150.00% |
| UBER220701P00017000 | 2022-06-24 1:58PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 58 | 615 | 128.13% |
| UBER220701P00017500 | 2022-06-22 10:07AM EDT | 17.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 67 | 70 | 115.63% |
| UBER220701P00018000 | 2022-06-27 2:41PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 688 | 106.25% |
| UBER220701P00018500 | 2022-06-24 3:54PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,071 | 1,266 | 89.06% |
| UBER220701P00019000 | 2022-06-28 10:22AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 422 | 84.38% |
| UBER220701P00019500 | 2022-06-28 9:52AM EDT | 19.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 2 | 2,892 | 79.69% |
| UBER220701P00020000 | 2022-06-28 10:29AM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 65 | 7,053 | 72.66% |
| UBER220701P00020500 | 2022-06-28 10:33AM EDT | 20.50 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 150 | 1,091 | 70.31% |
| UBER220701P00021000 | 2022-06-28 10:32AM EDT | 21.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 169 | 2,863 | 69.14% |
| UBER220701P00021500 | 2022-06-28 10:38AM EDT | 21.50 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 33 | 1,582 | 68.36% |
| UBER220701P00022000 | 2022-06-28 10:34AM EDT | 22.00 | 0.35 | 0.33 | 0.36 | 0.00 | - | 87 | 2,000 | 66.02% |
| UBER220701P00022500 | 2022-06-28 10:40AM EDT | 22.50 | 0.52 | 0.51 | 0.54 | -0.02 | -3.70% | 277 | 985 | 63.28% |
| UBER220701P00023000 | 2022-06-28 10:34AM EDT | 23.00 | 0.79 | 0.75 | 0.77 | +0.03 | +3.95% | 521 | 1,886 | 59.57% |
| UBER220701P00023500 | 2022-06-28 10:14AM EDT | 23.50 | 0.86 | 1.04 | 1.09 | -0.28 | -24.56% | 17 | 76 | 55.66% |
| UBER220701P00024000 | 2022-06-28 10:01AM EDT | 24.00 | 1.35 | 1.40 | 1.48 | -0.02 | -1.46% | 15 | 394 | 51.37% |
| UBER220701P00024500 | 2022-06-27 10:25AM EDT | 24.50 | 2.22 | 1.83 | 1.97 | 0.00 | - | 1 | 27 | 53.91% |
| UBER220701P00025000 | 2022-06-28 10:19AM EDT | 25.00 | 2.11 | 2.28 | 2.35 | -0.19 | -8.26% | 4 | 1,873 | 25.00% |
| UBER220701P00025500 | 2022-06-23 10:05AM EDT | 25.50 | 3.79 | 2.60 | 2.89 | 0.00 | - | - | 1 | 70.31% |
| UBER220701P00026000 | 2022-06-24 2:32PM EDT | 26.00 | 3.04 | 3.05 | 3.40 | 0.00 | - | 1 | 161 | 82.81% |
| UBER220701P00026500 | 2022-06-27 9:33AM EDT | 26.50 | 3.30 | 3.75 | 3.95 | 0.00 | - | 2 | 5 | 50.00% |
| UBER220701P00027000 | 2022-06-27 3:41PM EDT | 27.00 | 3.76 | 4.25 | 4.40 | -0.49 | -11.53% | 50 | 15 | 100.00% |
| UBER220701P00027500 | 2022-06-27 10:41AM EDT | 27.50 | 4.95 | 4.75 | 4.85 | 0.00 | - | 7 | 6 | 50.00% |
| UBER220701P00028000 | 2022-06-27 1:06PM EDT | 28.00 | 5.29 | 5.20 | 5.35 | 0.00 | - | 1 | 85 | 50.00% |
| UBER220701P00028500 | 2022-06-21 3:50PM EDT | 28.50 | 6.70 | 5.65 | 5.85 | 0.00 | - | - | 2 | 50.00% |
| UBER220701P00029000 | 2022-06-27 11:08AM EDT | 29.00 | 6.20 | 6.30 | 6.35 | 0.00 | - | 7 | 19 | 50.00% |
| UBER220701P00029500 | 2022-06-23 10:41AM EDT | 29.50 | 7.60 | 6.65 | 6.85 | 0.00 | - | - | 0 | 50.00% |
| UBER220701P00030000 | 2022-06-27 11:18AM EDT | 30.00 | 7.35 | 7.25 | 7.40 | 0.00 | - | 1 | 4 | 145.31% |
| UBER220701P00031000 | 2022-06-13 2:37PM EDT | 31.00 | 9.07 | 8.20 | 8.35 | 0.00 | - | 20 | 0 | 50.00% |
| UBER220701P00033000 | 2022-05-17 2:40PM EDT | 33.00 | 9.17 | 12.40 | 12.70 | 0.00 | - | - | 0 | 530.08% |
| UBER220701P00035000 | 2022-06-13 2:13PM EDT | 35.00 | 13.15 | 12.20 | 12.45 | 0.00 | - | 1 | 0 | 232.81% |
© 2022 Yahoo. All rights reserved.
