Singapore markets closed
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,289.25 -7.89 (-0.18%) Dow
33,984.44 +72.00 (+0.21%) Nasdaq
13,035.23 -92.82 (-0.71%) BTC-USD
23,841.53 -281.69 (-1.17%) CMC Crypto 200
567.03 -4.89 (-0.85%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221216C00012500 | 2022-08-04 11:34AM EDT | 12.50 | 19.05 | 19.15 | 19.45 | 0.00 | - | 4 | 31 | 93.16% |
| UBER221216C00015000 | 2022-08-04 1:18PM EDT | 15.00 | 17.15 | 16.75 | 16.95 | 0.00 | - | 4 | 512 | 80.47% |
| UBER221216C00017500 | 2022-08-15 3:53PM EDT | 17.50 | 15.40 | 14.35 | 14.60 | 0.00 | - | 1 | 310 | 72.85% |
| UBER221216C00020000 | 2022-08-12 2:16PM EDT | 20.00 | 13.00 | 12.15 | 12.45 | 0.00 | - | 2 | 965 | 70.95% |
| UBER221216C00022500 | 2022-08-15 2:35PM EDT | 22.50 | 10.95 | 10.00 | 10.20 | 0.00 | - | 4 | 1,727 | 64.70% |
| UBER221216C00025000 | 2022-08-15 12:59PM EDT | 25.00 | 8.85 | 8.00 | 8.30 | 0.00 | - | 67 | 1,896 | 61.67% |
| UBER221216C00027500 | 2022-08-15 3:53PM EDT | 27.50 | 7.08 | 6.20 | 6.40 | 0.00 | - | 2 | 1,183 | 57.35% |
| UBER221216C00030000 | 2022-08-16 9:36AM EDT | 30.00 | 5.05 | 4.75 | 4.90 | -0.40 | -7.34% | 15 | 5,539 | 55.84% |
| UBER221216C00032500 | 2022-08-16 9:41AM EDT | 32.50 | 3.70 | 3.50 | 3.60 | -0.40 | -9.76% | 5 | 1,352 | 53.78% |
| UBER221216C00035000 | 2022-08-16 9:43AM EDT | 35.00 | 2.69 | 2.51 | 2.59 | -0.32 | -10.63% | 11 | 5,339 | 52.32% |
| UBER221216C00037500 | 2022-08-15 2:34PM EDT | 37.50 | 2.16 | 1.73 | 1.83 | 0.00 | - | 3 | 1,434 | 51.07% |
| UBER221216C00040000 | 2022-08-15 3:57PM EDT | 40.00 | 1.50 | 1.20 | 1.28 | 0.00 | - | 250 | 8,647 | 50.49% |
| UBER221216C00042500 | 2022-08-15 2:07PM EDT | 42.50 | 1.03 | 0.80 | 0.88 | 0.00 | - | 80 | 2,348 | 50.64% |
| UBER221216C00045000 | 2022-08-16 9:51AM EDT | 45.00 | 0.60 | 0.55 | 0.62 | -0.13 | -17.81% | 5 | 1,450 | 50.73% |
| UBER221216C00047500 | 2022-08-16 9:48AM EDT | 47.50 | 0.40 | 0.37 | 0.42 | -0.06 | -13.04% | 2 | 3,347 | 50.39% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221216P00012500 | 2022-08-15 1:16PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 987 | 25.00% |
| UBER221216P00015000 | 2022-08-15 3:59PM EDT | 15.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 14 | 1,979 | 70.70% |
| UBER221216P00017500 | 2022-08-15 12:05PM EDT | 17.50 | 0.22 | 0.18 | 0.25 | 0.00 | - | 32 | 6,734 | 64.65% |
| UBER221216P00020000 | 2022-08-15 3:28PM EDT | 20.00 | 0.39 | 0.42 | 0.45 | 0.00 | - | 8 | 8,687 | 62.11% |
| UBER221216P00022500 | 2022-08-15 3:28PM EDT | 22.50 | 0.76 | 0.72 | 0.77 | +0.09 | +13.43% | 1 | 6,215 | 58.50% |
| UBER221216P00025000 | 2022-08-15 3:23PM EDT | 25.00 | 1.19 | 1.22 | 1.29 | +0.07 | +6.25% | 1 | 3,725 | 56.15% |
| UBER221216P00027500 | 2022-08-16 10:00AM EDT | 27.50 | 1.96 | 1.94 | 2.01 | +0.25 | +14.62% | 7 | 1,259 | 53.96% |
| UBER221216P00030000 | 2022-08-15 3:26PM EDT | 30.00 | 2.60 | 2.89 | 3.00 | 0.00 | - | 38 | 1,322 | 52.03% |
| UBER221216P00032500 | 2022-08-15 3:08PM EDT | 32.50 | 3.72 | 4.15 | 4.25 | 0.00 | - | 2 | 1,528 | 50.59% |
| UBER221216P00035000 | 2022-08-15 3:46PM EDT | 35.00 | 5.15 | 5.60 | 5.70 | 0.00 | - | 1 | 1,083 | 49.07% |
| UBER221216P00037500 | 2022-08-11 11:27AM EDT | 37.50 | 6.80 | 7.20 | 7.35 | 0.00 | - | 1 | 273 | 46.29% |
| UBER221216P00040000 | 2022-08-15 2:44PM EDT | 40.00 | 8.60 | 9.20 | 9.50 | 0.00 | - | 3 | 268 | 48.39% |
| UBER221216P00042500 | 2022-08-15 10:47AM EDT | 42.50 | 11.00 | 11.45 | 11.55 | 0.00 | - | 2 | 14 | 46.19% |
| UBER221216P00045000 | 2022-08-05 1:27PM EDT | 45.00 | 13.22 | 13.70 | 13.85 | 0.00 | - | 1 | 1 | 46.88% |
| UBER221216P00047500 | 2022-08-08 2:17PM EDT | 47.50 | 15.90 | 16.00 | 16.25 | 0.00 | - | 1 | 7 | 48.73% |
© 2022 Yahoo. All rights reserved.
