Singapore markets closed
Straits Times Index
3,290.49 +14.13 (+0.43%) S&P 500
3,948.75 -8.88 (-0.22%) Dow
33,720.15 -132.38 (-0.39%) Nasdaq
11,000.87 +17.09 (+0.16%) BTC-USD
16,852.65 +457.33 (+2.79%) CMC Crypto 200
400.06 -0.64 (-0.16%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221216C00012500 | 2022-11-17 10:16AM EST | 12.50 | 16.75 | 15.20 | 15.45 | 0.00 | - | 10 | 58 | 206.25% |
| UBER221216C00015000 | 2022-11-23 3:27PM EST | 15.00 | 13.87 | 12.70 | 12.90 | 0.00 | - | 3 | 546 | 157.03% |
| UBER221216C00017500 | 2022-11-23 10:48AM EST | 17.50 | 11.30 | 10.25 | 10.35 | 0.00 | - | 4 | 274 | 122.27% |
| UBER221216C00020000 | 2022-11-29 11:22AM EST | 20.00 | 7.84 | 7.80 | 7.95 | 0.00 | - | 1 | 1,248 | 103.71% |
| UBER221216C00022500 | 2022-11-29 10:47AM EST | 22.50 | 5.65 | 5.35 | 5.55 | 0.00 | - | 15 | 2,109 | 80.66% |
| UBER221216C00023500 | 2022-11-23 9:45AM EST | 23.50 | 5.10 | 4.40 | 4.55 | 0.00 | - | - | 2 | 70.12% |
| UBER221216C00024000 | 2022-11-23 12:14PM EST | 24.00 | 4.85 | 3.95 | 4.10 | 0.00 | - | - | 7 | 67.38% |
| UBER221216C00024500 | 2022-11-25 12:49PM EST | 24.50 | 4.25 | 3.55 | 3.70 | 0.00 | - | 25 | 107 | 67.38% |
| UBER221216C00025000 | 2022-11-29 1:23PM EST | 25.00 | 3.12 | 3.15 | 3.25 | 0.00 | - | 15 | 1,765 | 64.84% |
| UBER221216C00025500 | 2022-11-29 10:33AM EST | 25.50 | 3.00 | 2.75 | 2.89 | 0.00 | - | 23 | 44 | 63.87% |
| UBER221216C00026000 | 2022-11-30 9:32AM EST | 26.00 | 2.44 | 2.38 | 2.50 | -0.06 | -2.40% | 100 | 187 | 61.82% |
| UBER221216C00026500 | 2022-11-29 10:11AM EST | 26.50 | 2.20 | 2.05 | 2.13 | 0.00 | - | 1 | 106 | 60.35% |
| UBER221216C00027000 | 2022-11-30 9:36AM EST | 27.00 | 1.90 | 1.73 | 1.81 | +0.07 | +3.83% | 5 | 85 | 58.98% |
| UBER221216C00027500 | 2022-11-30 9:41AM EST | 27.50 | 1.46 | 1.45 | 1.52 | 0.00 | - | 49 | 6,945 | 58.11% |
| UBER221216C00028000 | 2022-11-30 9:44AM EST | 28.00 | 1.22 | 1.18 | 1.25 | +0.02 | +1.67% | 16 | 2,617 | 56.64% |
| UBER221216C00028500 | 2022-11-30 9:35AM EST | 28.50 | 1.05 | 0.96 | 1.05 | +0.07 | +7.14% | 15 | 2,289 | 56.45% |
| UBER221216C00029000 | 2022-11-30 9:30AM EST | 29.00 | 0.82 | 0.77 | 0.81 | +0.02 | +2.50% | 1 | 1,315 | 54.88% |
| UBER221216C00029500 | 2022-11-30 9:40AM EST | 29.50 | 0.67 | 0.61 | 0.64 | +0.02 | +3.08% | 2 | 224 | 54.30% |
| UBER221216C00030000 | 2022-11-30 9:33AM EST | 30.00 | 0.55 | 0.48 | 0.50 | +0.06 | +12.24% | 56 | 14,113 | 53.81% |
| UBER221216C00030500 | 2022-11-30 9:30AM EST | 30.50 | 0.40 | 0.36 | 0.38 | +0.02 | +5.26% | 122 | 337 | 52.93% |
| UBER221216C00031000 | 2022-11-29 3:50PM EST | 31.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 75 | 356 | 52.73% |
| UBER221216C00031500 | 2022-11-29 1:02PM EST | 31.50 | 0.23 | 0.21 | 0.22 | 0.00 | - | 2 | 222 | 52.54% |
| UBER221216C00032000 | 2022-11-30 9:30AM EST | 32.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 1 | 279 | 53.13% |
| UBER221216C00032500 | 2022-11-30 9:31AM EST | 32.50 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 1 | 22,747 | 52.73% |
| UBER221216C00033000 | 2022-11-29 3:50PM EST | 33.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 7 | 407 | 53.71% |
| UBER221216C00033500 | 2022-11-29 3:30PM EST | 33.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 1,084 | 53.71% |
| UBER221216C00034000 | 2022-11-28 2:06PM EST | 34.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 216 | 332 | 54.69% |
| UBER221216C00034500 | 2022-11-29 1:12PM EST | 34.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 287 | 54.69% |
| UBER221216C00035000 | 2022-11-30 9:30AM EST | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 14,026 | 55.47% |
| UBER221216C00036000 | 2022-11-29 2:03PM EST | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 98 | 57.81% |
| UBER221216C00037000 | 2022-11-28 1:19PM EST | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 60.94% |
| UBER221216C00037500 | 2022-11-29 2:39PM EST | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 173 | 6,585 | 63.28% |
| UBER221216C00038000 | 2022-11-28 10:39AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 59.38% |
| UBER221216C00040000 | 2022-11-28 3:46PM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 4,550 | 71.88% |
| UBER221216C00042500 | 2022-11-22 2:54PM EST | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 4,102 | 84.38% |
| UBER221216C00045000 | 2022-11-28 10:38AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,735 | 90.63% |
| UBER221216C00047500 | 2022-11-22 10:37AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,815 | 50.00% |
| UBER221216C00050000 | 2022-11-16 10:30AM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 33 | 96.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221216P00012500 | 2022-11-28 2:59PM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 5,663 | 151.56% |
| UBER221216P00015000 | 2022-11-28 2:04PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 50.00% |
| UBER221216P00017500 | 2022-11-29 1:06PM EST | 17.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 23 | 9,664 | 100.78% |
| UBER221216P00020000 | 2022-11-29 1:15PM EST | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 8,939 | 76.56% |
| UBER221216P00021000 | 2022-11-29 10:35AM EST | 21.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 218 | 287 | 73.05% |
| UBER221216P00022000 | 2022-11-29 10:13AM EST | 22.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 15 | 60 | 65.63% |
| UBER221216P00022500 | 2022-11-29 2:19PM EST | 22.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 124 | 17,783 | 63.28% |
| UBER221216P00023000 | 2022-11-29 12:44PM EST | 23.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 21 | 142 | 62.50% |
| UBER221216P00023500 | 2022-11-29 12:59PM EST | 23.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 36 | 60.55% |
| UBER221216P00024000 | 2022-11-30 9:30AM EST | 24.00 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 3 | 405 | 59.18% |
| UBER221216P00024500 | 2022-11-29 2:57PM EST | 24.50 | 0.30 | 0.26 | 0.28 | 0.00 | - | 139 | 311 | 57.23% |
| UBER221216P00025000 | 2022-11-30 9:46AM EST | 25.00 | 0.36 | 0.35 | 0.38 | -0.01 | -2.70% | 120 | 10,271 | 57.03% |
| UBER221216P00025500 | 2022-11-29 3:57PM EST | 25.50 | 0.49 | 0.45 | 0.48 | 0.00 | - | 181 | 430 | 55.76% |
| UBER221216P00026000 | 2022-11-30 9:42AM EST | 26.00 | 0.59 | 0.57 | 0.61 | -0.03 | -4.84% | 18 | 786 | 54.69% |
| UBER221216P00026500 | 2022-11-29 2:28PM EST | 26.50 | 0.76 | 0.72 | 0.77 | -0.01 | -1.30% | 17 | 536 | 53.91% |
| UBER221216P00027000 | 2022-11-30 9:31AM EST | 27.00 | 0.84 | 0.91 | 0.95 | -0.10 | -10.64% | 4 | 715 | 53.13% |
| UBER221216P00027500 | 2022-11-30 9:38AM EST | 27.50 | 1.10 | 1.11 | 1.16 | -0.07 | -5.98% | 23 | 7,262 | 51.95% |
| UBER221216P00028000 | 2022-11-29 3:35PM EST | 28.00 | 1.36 | 1.34 | 1.41 | 0.00 | - | 345 | 2,352 | 50.98% |
| UBER221216P00028500 | 2022-11-30 9:42AM EST | 28.50 | 1.64 | 1.61 | 1.68 | -0.09 | -5.20% | 1 | 313 | 51.37% |
| UBER221216P00029000 | 2022-11-29 1:51PM EST | 29.00 | 1.96 | 1.91 | 1.99 | 0.00 | - | 45 | 246 | 50.68% |
| UBER221216P00029500 | 2022-11-29 10:05AM EST | 29.50 | 2.21 | 2.27 | 2.33 | 0.00 | - | 4 | 117 | 50.00% |
| UBER221216P00030000 | 2022-11-29 3:16PM EST | 30.00 | 2.66 | 2.61 | 2.70 | 0.00 | - | 40 | 8,632 | 49.41% |
| UBER221216P00030500 | 2022-11-28 9:34AM EST | 30.50 | 2.53 | 2.98 | 3.05 | 0.00 | - | 1 | 24 | 46.00% |
| UBER221216P00031000 | 2022-11-29 12:54PM EST | 31.00 | 3.42 | 3.40 | 3.55 | 0.00 | - | 4 | 18 | 50.78% |
| UBER221216P00032000 | 2022-11-28 3:56PM EST | 32.00 | 4.30 | 4.25 | 4.40 | -0.04 | -0.92% | 3 | 180 | 46.88% |
| UBER221216P00032500 | 2022-11-29 3:35PM EST | 32.50 | 4.70 | 4.70 | 4.90 | 0.00 | - | 10 | 5,770 | 50.59% |
| UBER221216P00035000 | 2022-11-29 12:44PM EST | 35.00 | 7.20 | 7.10 | 7.30 | 0.00 | - | 7 | 1,148 | 42.19% |
| UBER221216P00037500 | 2022-11-22 2:24PM EST | 37.50 | 9.75 | 9.65 | 9.80 | 0.00 | - | 280 | 4 | 53.13% |
| UBER221216P00040000 | 2022-11-28 10:04AM EST | 40.00 | 11.50 | 12.10 | 12.30 | 0.00 | - | 19 | 160 | 62.50% |
| UBER221216P00042500 | 2022-11-10 10:44AM EST | 42.50 | 13.75 | 14.60 | 14.80 | 0.00 | - | 38 | 9 | 71.88% |
| UBER221216P00045000 | 2022-11-14 10:03AM EST | 45.00 | 15.90 | 17.15 | 17.30 | 0.00 | - | 4 | 1 | 81.25% |
| UBER221216P00047500 | 2022-11-09 3:11PM EST | 47.50 | 20.65 | 19.55 | 19.80 | 0.00 | - | 32 | 0 | 87.50% |
| UBER221216P00050000 | 2022-11-25 9:47AM EST | 50.00 | 21.60 | 22.10 | 22.30 | 0.00 | - | 22 | 35 | 96.88% |
© 2022 Yahoo. All rights reserved.
