Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,429.04 +10.89 (+0.15%) BTC-USD
29,672.62 +59.24 (+0.20%) CMC Crypto 200
665.90 -15.20 (-2.23%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230120C00015000 | 2022-05-13 12:19PM EDT | 15.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER230120C00017500 | 2022-05-13 9:33AM EDT | 17.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230120C00020000 | 2022-05-13 11:10AM EDT | 20.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UBER230120C00023000 | 2022-05-13 2:14PM EDT | 23.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| UBER230120C00025000 | 2022-05-13 3:50PM EDT | 25.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.78% |
| UBER230120C00028000 | 2022-05-13 3:51PM EDT | 28.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| UBER230120C00030000 | 2022-05-13 3:49PM EDT | 30.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| UBER230120C00033000 | 2022-05-13 12:55PM EDT | 33.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| UBER230120C00035000 | 2022-05-13 3:06PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| UBER230120C00037000 | 2022-05-13 2:17PM EDT | 37.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| UBER230120C00040000 | 2022-05-13 3:51PM EDT | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 12.50% |
| UBER230120C00042000 | 2022-05-13 3:12PM EDT | 42.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| UBER230120C00045000 | 2022-05-13 3:57PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| UBER230120C00047000 | 2022-05-13 1:14PM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UBER230120C00050000 | 2022-05-13 3:34PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| UBER230120C00052500 | 2022-05-13 3:10PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UBER230120C00055000 | 2022-05-13 3:44PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| UBER230120C00057500 | 2022-05-13 11:19AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER230120C00060000 | 2022-05-13 1:17PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
| UBER230120C00062500 | 2022-05-13 10:54AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UBER230120C00065000 | 2022-05-13 3:47PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| UBER230120C00067500 | 2022-05-13 10:13AM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER230120C00070000 | 2022-05-13 12:01PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UBER230120C00075000 | 2022-05-13 11:51AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER230120C00080000 | 2022-05-13 11:08AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| UBER230120C00085000 | 2022-05-13 11:47AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UBER230120C00090000 | 2022-05-11 3:57PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER230120C00095000 | 2022-05-13 3:26PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230120P00012500 | 2022-05-16 12:03AM EDT | 12.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER230120P00015000 | 2022-05-13 3:56PM EDT | 15.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UBER230120P00017500 | 2022-05-13 2:36PM EDT | 17.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UBER230120P00020000 | 2022-05-13 3:21PM EDT | 20.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| UBER230120P00023000 | 2022-05-13 3:53PM EDT | 23.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| UBER230120P00025000 | 2022-05-13 2:54PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| UBER230120P00028000 | 2022-05-12 12:09PM EDT | 28.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| UBER230120P00030000 | 2022-05-13 3:32PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER230120P00033000 | 2022-05-13 11:07AM EDT | 33.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER230120P00035000 | 2022-05-13 11:29AM EDT | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER230120P00037000 | 2022-05-12 1:06PM EDT | 37.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER230120P00040000 | 2022-05-13 3:42PM EDT | 40.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UBER230120P00042000 | 2022-05-12 3:59PM EDT | 42.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UBER230120P00045000 | 2022-05-13 10:56AM EDT | 45.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER230120P00047000 | 2022-05-12 2:54PM EDT | 47.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230120P00050000 | 2022-05-13 2:50PM EDT | 50.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER230120P00052500 | 2022-05-12 1:22PM EDT | 52.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER230120P00055000 | 2022-05-12 10:38AM EDT | 55.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UBER230120P00057500 | 2022-05-10 3:00PM EDT | 57.50 | 33.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER230120P00060000 | 2022-05-12 1:15PM EDT | 60.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UBER230120P00062500 | 2022-03-29 9:54AM EDT | 62.50 | 26.60 | 31.20 | 31.50 | 0.00 | - | 9 | 119 | 0.00% |
| UBER230120P00065000 | 2022-05-12 2:57PM EDT | 65.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER230120P00067500 | 2022-02-14 2:01PM EDT | 67.50 | 32.55 | 34.90 | 35.15 | 0.00 | - | 10 | 77 | 0.00% |
| UBER230120P00070000 | 2022-05-06 9:31AM EDT | 70.00 | 43.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230120P00075000 | 2022-05-06 9:31AM EDT | 75.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230120P00080000 | 2022-03-15 11:25AM EDT | 80.00 | 50.02 | 46.75 | 47.10 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230120P00085000 | 2021-11-30 11:36AM EDT | 85.00 | 46.45 | 42.70 | 43.50 | 0.00 | - | 4 | 36 | 0.00% |
| UBER230120P00090000 | 2022-02-24 12:42PM EDT | 90.00 | 56.80 | 55.80 | 56.20 | 0.00 | - | 1 | 1 | 0.00% |
| UBER230120P00095000 | 2022-03-29 2:39PM EDT | 95.00 | 57.73 | 61.75 | 62.45 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
