Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,134.90 +27.81 (+0.90%) Nikkei
26,988.07 +772.28 (+2.95%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
6,908.76 +14.95 (+0.22%) BTC-USD
19,626.85 +377.15 (+1.96%) CMC Crypto 200
446.23 +10.87 (+2.50%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007C00015000 | 2022-10-03 2:59PM EDT | 15.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER221007C00019000 | 2022-09-23 9:40AM EDT | 19.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER221007C00020000 | 2022-10-03 2:59PM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER221007C00021000 | 2022-09-30 10:38AM EDT | 21.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER221007C00021500 | 2022-09-30 2:42PM EDT | 21.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007C00022000 | 2022-09-30 10:10AM EDT | 22.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007C00022500 | 2022-09-29 9:32AM EDT | 22.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER221007C00023000 | 2022-09-23 2:28PM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER221007C00023500 | 2022-09-29 10:14AM EDT | 23.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER221007C00024000 | 2022-09-30 3:56PM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UBER221007C00024500 | 2022-10-03 3:57PM EDT | 24.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER221007C00025000 | 2022-10-03 2:13PM EDT | 25.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER221007C00025500 | 2022-10-03 3:45PM EDT | 25.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| UBER221007C00026000 | 2022-10-03 3:59PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| UBER221007C00026500 | 2022-10-03 3:59PM EDT | 26.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| UBER221007C00027000 | 2022-10-03 3:59PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 3.13% |
| UBER221007C00027500 | 2022-10-03 3:59PM EDT | 27.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 6.25% |
| UBER221007C00028000 | 2022-10-03 3:58PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 12.50% |
| UBER221007C00028500 | 2022-10-03 3:59PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| UBER221007C00029000 | 2022-10-03 3:56PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| UBER221007C00029500 | 2022-10-03 3:59PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| UBER221007C00030000 | 2022-10-03 3:29PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| UBER221007C00030500 | 2022-10-03 3:48PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| UBER221007C00031000 | 2022-10-03 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UBER221007C00031500 | 2022-10-03 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UBER221007C00032000 | 2022-10-03 2:53PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER221007C00032500 | 2022-10-03 2:09PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007C00033000 | 2022-10-03 1:10PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER221007C00033500 | 2022-10-03 1:21PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER221007C00034000 | 2022-10-03 10:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER221007C00034500 | 2022-09-29 12:59PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007C00035000 | 2022-10-03 11:59AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER221007C00035500 | 2022-09-20 1:46PM EDT | 35.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER221007C00036000 | 2022-10-03 9:31AM EDT | 36.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 109.38% |
| UBER221007C00036500 | 2022-09-23 1:10PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007C00037000 | 2022-10-03 1:10PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007C00037500 | 2022-09-21 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER221007C00038000 | 2022-09-30 2:11PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UBER221007C00039000 | 2022-09-20 10:54AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER221007C00040000 | 2022-09-20 10:03AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| UBER221007C00041000 | 2022-09-16 11:30AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UBER221007C00044000 | 2022-09-28 12:15PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007P00019000 | 2022-09-23 9:44AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007P00020000 | 2022-10-03 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER221007P00020500 | 2022-09-29 11:26AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER221007P00021000 | 2022-09-29 1:16PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER221007P00021500 | 2022-09-30 10:46AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER221007P00022000 | 2022-10-03 12:20PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UBER221007P00022500 | 2022-10-03 12:48PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| UBER221007P00023000 | 2022-10-03 2:51PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| UBER221007P00023500 | 2022-10-03 12:53PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| UBER221007P00024000 | 2022-10-03 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| UBER221007P00024500 | 2022-10-03 3:59PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| UBER221007P00025000 | 2022-10-03 3:48PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 12.50% |
| UBER221007P00025500 | 2022-10-03 3:59PM EDT | 25.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 12.50% |
| UBER221007P00026000 | 2022-10-03 3:59PM EDT | 26.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 6.25% |
| UBER221007P00026500 | 2022-10-03 3:58PM EDT | 26.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 3.13% |
| UBER221007P00027000 | 2022-10-03 3:58PM EDT | 27.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| UBER221007P00027500 | 2022-10-03 3:59PM EDT | 27.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UBER221007P00028000 | 2022-10-03 2:59PM EDT | 28.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER221007P00028500 | 2022-10-03 9:33AM EDT | 28.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00029000 | 2022-10-03 1:36PM EDT | 29.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER221007P00029500 | 2022-10-03 1:21PM EDT | 29.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER221007P00030000 | 2022-10-03 3:50PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER221007P00030500 | 2022-10-03 2:50PM EDT | 30.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00031000 | 2022-09-30 3:31PM EDT | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER221007P00031500 | 2022-09-28 11:00AM EDT | 31.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER221007P00032000 | 2022-09-30 3:48PM EDT | 32.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER221007P00032500 | 2022-10-03 9:39AM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00033000 | 2022-10-03 9:40AM EDT | 33.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER221007P00033500 | 2022-09-29 2:59PM EDT | 33.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER221007P00034000 | 2022-09-28 12:39PM EDT | 34.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00034500 | 2022-09-27 12:15PM EDT | 34.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER221007P00035000 | 2022-09-29 2:14PM EDT | 35.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER221007P00035500 | 2022-09-20 3:43PM EDT | 35.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00036000 | 2022-09-21 12:36PM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00037000 | 2022-09-21 2:05PM EDT | 37.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00037500 | 2022-09-27 10:43AM EDT | 37.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00038000 | 2022-09-20 1:15PM EDT | 38.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00040000 | 2022-09-30 9:48AM EDT | 40.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER221007P00041000 | 2022-09-16 9:37AM EDT | 41.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00043000 | 2022-09-27 10:43AM EDT | 43.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER221007P00044000 | 2022-09-29 12:16PM EDT | 44.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
