Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,404.97 +554.37 (+1.99%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519C00012500 | 2023-03-27 10:42AM EDT | 12.50 | 18.35 | 19.15 | 19.45 | 0.00 | - | 1 | 102 | 132.42% |
| UBER230519C00015000 | 2023-03-14 10:14AM EDT | 15.00 | 17.90 | 16.70 | 16.95 | 0.00 | - | 10 | 259 | 112.89% |
| UBER230519C00017500 | 2023-03-13 3:41PM EDT | 17.50 | 13.60 | 14.20 | 14.50 | 0.00 | - | 1 | 418 | 95.51% |
| UBER230519C00020000 | 2023-03-31 12:12PM EDT | 20.00 | 12.05 | 11.85 | 12.05 | +0.35 | +2.99% | 2 | 1,218 | 85.94% |
| UBER230519C00022500 | 2023-03-28 3:24PM EDT | 22.50 | 8.15 | 9.45 | 9.60 | 0.00 | - | 36 | 802 | 72.36% |
| UBER230519C00025000 | 2023-03-31 9:31AM EDT | 25.00 | 7.05 | 7.15 | 7.30 | +0.36 | +5.38% | 10 | 2,026 | 63.57% |
| UBER230519C00027500 | 2023-03-31 2:15PM EDT | 27.50 | 5.00 | 5.05 | 5.20 | +0.35 | +7.53% | 29 | 3,823 | 57.52% |
| UBER230519C00030000 | 2023-03-31 3:47PM EDT | 30.00 | 3.20 | 3.30 | 3.40 | +0.16 | +5.26% | 91 | 9,510 | 53.42% |
| UBER230519C00032500 | 2023-03-31 3:48PM EDT | 32.50 | 1.89 | 1.93 | 1.97 | +0.15 | +8.62% | 270 | 21,244 | 50.10% |
| UBER230519C00035000 | 2023-03-31 3:58PM EDT | 35.00 | 1.03 | 1.02 | 1.04 | +0.13 | +14.44% | 688 | 20,891 | 47.85% |
| UBER230519C00037500 | 2023-03-31 3:59PM EDT | 37.50 | 0.50 | 0.49 | 0.51 | +0.08 | +19.05% | 155 | 20,814 | 46.78% |
| UBER230519C00040000 | 2023-03-31 3:48PM EDT | 40.00 | 0.21 | 0.22 | 0.24 | +0.01 | +5.00% | 448 | 17,573 | 46.48% |
| UBER230519C00042500 | 2023-03-31 3:02PM EDT | 42.50 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 20 | 9,986 | 47.46% |
| UBER230519C00045000 | 2023-03-31 3:31PM EDT | 45.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 26 | 2,698 | 49.61% |
| UBER230519C00047500 | 2023-03-31 3:36PM EDT | 47.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 11,280 | 50.39% |
| UBER230519C00050000 | 2023-03-31 3:30PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 56 | 23,321 | 51.56% |
| UBER230519C00052500 | 2023-03-17 12:33PM EDT | 52.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 9,169 | 56.25% |
| UBER230519C00055000 | 2023-03-28 1:31PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 915 | 58.59% |
| UBER230519C00060000 | 2023-03-10 10:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6,071 | 66.41% |
| UBER230519C00065000 | 2023-03-22 11:07AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,687 | 70.31% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519P00012500 | 2023-03-13 10:07AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5,510 | 101.56% |
| UBER230519P00015000 | 2023-03-28 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,666 | 85.94% |
| UBER230519P00017500 | 2023-03-31 3:21PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 17,685 | 73.44% |
| UBER230519P00020000 | 2023-03-30 9:30AM EDT | 20.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 8,689 | 67.58% |
| UBER230519P00022500 | 2023-03-31 2:59PM EDT | 22.50 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 11 | 6,319 | 60.94% |
| UBER230519P00025000 | 2023-03-31 3:48PM EDT | 25.00 | 0.36 | 0.34 | 0.38 | -0.09 | -20.00% | 55 | 29,430 | 56.35% |
| UBER230519P00027500 | 2023-03-31 3:53PM EDT | 27.50 | 0.76 | 0.72 | 0.76 | -0.13 | -14.61% | 33 | 10,888 | 51.95% |
| UBER230519P00030000 | 2023-03-31 3:55PM EDT | 30.00 | 1.43 | 1.42 | 1.46 | -0.34 | -19.21% | 60 | 12,941 | 49.02% |
| UBER230519P00032500 | 2023-03-31 3:53PM EDT | 32.50 | 2.61 | 2.53 | 2.59 | -0.39 | -13.00% | 28 | 18,695 | 46.24% |
| UBER230519P00035000 | 2023-03-31 9:38AM EDT | 35.00 | 4.25 | 4.05 | 4.20 | -0.28 | -6.18% | 5 | 5,696 | 44.43% |
| UBER230519P00037500 | 2023-03-31 3:42PM EDT | 37.50 | 6.18 | 6.05 | 6.15 | -0.10 | -1.59% | 37 | 2,400 | 41.31% |
| UBER230519P00040000 | 2023-03-31 9:41AM EDT | 40.00 | 8.52 | 8.25 | 8.50 | -0.38 | -4.27% | 1 | 2,622 | 44.53% |
| UBER230519P00042500 | 2023-03-23 3:00PM EDT | 42.50 | 11.50 | 10.70 | 10.90 | 0.00 | - | 1 | 722 | 45.90% |
| UBER230519P00045000 | 2023-03-23 11:27AM EDT | 45.00 | 13.05 | 13.20 | 13.45 | 0.00 | - | 15 | 0 | 56.93% |
| UBER230519P00047500 | 2023-03-06 4:40PM EDT | 47.50 | 13.49 | 15.70 | 15.90 | 0.00 | - | 170 | 0 | 59.18% |
| UBER230519P00050000 | 2023-03-30 1:37PM EDT | 50.00 | 19.05 | 18.20 | 18.40 | 0.00 | - | 5 | 0 | 65.04% |
| UBER230519P00052500 | 2023-03-08 11:00AM EDT | 52.50 | 18.55 | 20.70 | 20.90 | 0.00 | - | 1 | 0 | 70.51% |
| UBER230519P00055000 | 2023-03-30 1:38PM EDT | 55.00 | 24.05 | 23.20 | 23.40 | 0.00 | - | 21 | 0 | 75.59% |
| UBER230519P00060000 | 2023-03-30 11:05AM EDT | 60.00 | 28.46 | 28.10 | 28.55 | 0.00 | - | 1 | 0 | 71.09% |
| UBER230519P00065000 | 2023-02-27 10:31AM EDT | 65.00 | 31.30 | 34.50 | 34.80 | 0.00 | - | 4 | 0 | 159.08% |
© 2023 Yahoo. All rights reserved.
