Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,306.55 -96.79 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230120C00012500 | 2022-09-27 10:14AM EDT | 12.50 | 15.97 | 14.25 | 14.45 | 0.00 | - | 1 | 586 | 97.36% |
| UBER230120C00015000 | 2022-09-30 3:21PM EDT | 15.00 | 12.35 | 12.00 | 12.20 | -1.30 | -9.52% | 3 | 651 | 89.75% |
| UBER230120C00017500 | 2022-09-27 1:14PM EDT | 17.50 | 10.65 | 9.80 | 10.00 | 0.00 | - | 5 | 547 | 80.96% |
| UBER230120C00020000 | 2022-09-30 12:43PM EDT | 20.00 | 8.40 | 7.85 | 7.95 | +0.80 | +10.53% | 8 | 4,556 | 75.24% |
| UBER230120C00023000 | 2022-09-30 2:13PM EDT | 23.00 | 6.15 | 5.70 | 5.85 | -0.55 | -8.21% | 37 | 3,472 | 69.78% |
| UBER230120C00025000 | 2022-09-30 3:16PM EDT | 25.00 | 4.81 | 4.55 | 4.65 | +0.49 | +11.34% | 20 | 6,211 | 67.53% |
| UBER230120C00028000 | 2022-09-30 3:53PM EDT | 28.00 | 3.12 | 3.05 | 3.10 | +0.02 | +0.65% | 106 | 3,961 | 63.33% |
| UBER230120C00030000 | 2022-09-30 3:53PM EDT | 30.00 | 2.36 | 2.30 | 2.34 | +0.01 | +0.43% | 244 | 21,868 | 61.79% |
| UBER230120C00033000 | 2022-09-30 2:19PM EDT | 33.00 | 1.55 | 1.44 | 1.49 | +0.07 | +4.73% | 413 | 23,137 | 59.77% |
| UBER230120C00035000 | 2022-09-30 3:53PM EDT | 35.00 | 1.09 | 1.05 | 1.09 | 0.00 | - | 2,146 | 32,879 | 58.98% |
| UBER230120C00037000 | 2022-09-30 2:43PM EDT | 37.00 | 0.87 | 0.73 | 0.79 | +0.15 | +20.83% | 24 | 15,433 | 57.96% |
| UBER230120C00040000 | 2022-09-30 3:57PM EDT | 40.00 | 0.47 | 0.46 | 0.47 | -0.03 | -6.00% | 581 | 52,675 | 57.42% |
| UBER230120C00042000 | 2022-09-30 3:45PM EDT | 42.00 | 0.36 | 0.33 | 0.34 | +0.04 | +12.50% | 104 | 14,907 | 57.23% |
| UBER230120C00045000 | 2022-09-30 3:22PM EDT | 45.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 79 | 42,957 | 57.32% |
| UBER230120C00047000 | 2022-09-29 2:04PM EDT | 47.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 53 | 7,959 | 57.42% |
| UBER230120C00050000 | 2022-09-30 3:55PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 72 | 50,026 | 58.20% |
| UBER230120C00052500 | 2022-09-30 12:17PM EDT | 52.50 | 0.09 | 0.05 | 0.08 | +0.01 | +12.50% | 1 | 4,784 | 57.42% |
| UBER230120C00055000 | 2022-09-30 9:44AM EDT | 55.00 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 186 | 26,276 | 59.38% |
| UBER230120C00057500 | 2022-09-29 9:39AM EDT | 57.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 149 | 7,994 | 57.81% |
| UBER230120C00060000 | 2022-09-30 1:53PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 57 | 44,337 | 61.33% |
| UBER230120C00062500 | 2022-09-27 11:02AM EDT | 62.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 5,471 | 61.72% |
| UBER230120C00065000 | 2022-09-29 10:18AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 12,334 | 62.50% |
| UBER230120C00067500 | 2022-09-28 2:40PM EDT | 67.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 4,743 | 64.84% |
| UBER230120C00070000 | 2022-09-30 9:46AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 7,339 | 66.41% |
| UBER230120C00075000 | 2022-09-23 1:16PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12,357 | 65.63% |
| UBER230120C00080000 | 2022-09-19 2:43PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,025 | 65.63% |
| UBER230120C00085000 | 2022-09-27 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,502 | 72.66% |
| UBER230120C00090000 | 2022-09-27 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,652 | 75.78% |
| UBER230120C00095000 | 2022-09-27 12:11PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 10,901 | 78.13% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230120P00012500 | 2022-09-28 3:58PM EDT | 12.50 | 0.15 | 0.19 | 0.20 | 0.00 | - | 2 | 5,640 | 85.16% |
| UBER230120P00015000 | 2022-09-30 1:47PM EDT | 15.00 | 0.36 | 0.34 | 0.38 | -0.07 | -16.28% | 14 | 10,012 | 77.73% |
| UBER230120P00017500 | 2022-09-30 2:07PM EDT | 17.50 | 0.64 | 0.66 | 0.71 | -0.07 | -9.86% | 93 | 18,591 | 73.44% |
| UBER230120P00020000 | 2022-09-30 3:55PM EDT | 20.00 | 1.14 | 1.13 | 1.18 | -0.10 | -8.06% | 181 | 33,634 | 68.95% |
| UBER230120P00023000 | 2022-09-30 2:10PM EDT | 23.00 | 1.90 | 1.97 | 2.03 | -0.17 | -8.21% | 121 | 14,830 | 64.23% |
| UBER230120P00025000 | 2022-09-30 3:56PM EDT | 25.00 | 2.73 | 2.74 | 2.82 | -0.12 | -4.21% | 374 | 16,843 | 61.72% |
| UBER230120P00028000 | 2022-09-30 3:28PM EDT | 28.00 | 4.15 | 4.20 | 4.30 | -0.20 | -4.60% | 414 | 10,106 | 57.79% |
| UBER230120P00030000 | 2022-09-30 3:34PM EDT | 30.00 | 5.35 | 5.45 | 5.55 | -0.30 | -5.31% | 232 | 23,254 | 56.20% |
| UBER230120P00033000 | 2022-09-30 3:57PM EDT | 33.00 | 7.65 | 7.60 | 7.75 | -0.40 | -4.97% | 55 | 21,138 | 54.03% |
| UBER230120P00035000 | 2022-09-29 12:07PM EDT | 35.00 | 9.12 | 9.20 | 9.35 | -0.03 | -0.33% | 20 | 46,325 | 52.25% |
| UBER230120P00037000 | 2022-09-29 3:35PM EDT | 37.00 | 11.15 | 10.90 | 11.05 | 0.00 | - | 19 | 20,348 | 50.15% |
| UBER230120P00040000 | 2022-09-30 11:16AM EDT | 40.00 | 13.10 | 13.65 | 13.75 | -1.02 | -7.22% | 1 | 38,771 | 49.41% |
| UBER230120P00042000 | 2022-09-30 12:39PM EDT | 42.00 | 15.17 | 15.55 | 15.70 | -0.81 | -5.07% | 1 | 5,750 | 51.17% |
| UBER230120P00045000 | 2022-09-30 1:20PM EDT | 45.00 | 18.02 | 18.40 | 18.65 | -0.78 | -4.15% | 1 | 12,608 | 53.91% |
| UBER230120P00047000 | 2022-09-30 1:20PM EDT | 47.00 | 20.00 | 20.40 | 20.60 | -0.88 | -4.21% | 1 | 2,985 | 53.52% |
| UBER230120P00050000 | 2022-09-30 2:20PM EDT | 50.00 | 23.03 | 23.45 | 23.60 | -0.57 | -2.42% | 5 | 3,971 | 58.01% |
| UBER230120P00052500 | 2022-09-30 3:09PM EDT | 52.50 | 25.70 | 25.90 | 26.10 | +1.15 | +4.68% | 1,000 | 666 | 61.52% |
| UBER230120P00055000 | 2022-09-30 3:25PM EDT | 55.00 | 28.05 | 28.40 | 28.60 | -0.55 | -1.92% | 1,205 | 3,082 | 64.84% |
| UBER230120P00057500 | 2022-09-28 3:22PM EDT | 57.50 | 29.70 | 30.85 | 31.20 | 0.00 | - | 50 | 42 | 57.03% |
| UBER230120P00060000 | 2022-09-30 3:25PM EDT | 60.00 | 33.05 | 33.40 | 33.60 | +0.60 | +1.85% | 202 | 134 | 70.90% |
| UBER230120P00062500 | 2022-03-29 9:54AM EDT | 62.50 | 26.60 | 31.20 | 31.50 | 0.00 | - | 9 | 119 | 0.00% |
| UBER230120P00065000 | 2022-08-12 10:26AM EDT | 65.00 | 33.05 | 33.00 | 33.35 | 0.00 | - | 3 | 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 | 45.60 | 46.15 | 0.00 | - | 2 | 1 | 158.59% |
| UBER230120P00075000 | 2022-05-06 9:31AM EDT | 75.00 | 48.40 | 50.65 | 51.10 | 0.00 | - | 2 | 3 | 164.84% |
| UBER230120P00080000 | 2022-09-15 9:30AM EDT | 80.00 | 47.20 | 53.25 | 53.75 | 0.00 | - | 60 | 0 | 62.50% |
| UBER230120P00085000 | 2021-11-30 11:36AM EDT | 85.00 | 46.45 | 42.70 | 43.50 | 0.00 | - | 4 | 36 | 0.00% |
| UBER230120P00090000 | 2022-06-24 1:41PM EDT | 90.00 | 67.00 | 66.55 | 66.90 | 0.00 | - | 10 | 0 | 198.73% |
| UBER230120P00095000 | 2022-08-02 12:47PM EDT | 95.00 | 66.15 | 66.80 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
