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%) BTC-USD
28,446.44 +617.68 (+2.22%) 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:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230915C00012500 | 2023-03-30 11:02AM EDT | 12.50 | 19.35 | 19.50 | 19.65 | 0.00 | - | 7 | 138 | 92.97% |
| UBER230915C00015000 | 2023-03-21 3:56PM EDT | 15.00 | 18.40 | 17.15 | 17.30 | 0.00 | - | - | 144 | 83.59% |
| UBER230915C00017500 | 2023-03-28 12:19PM EDT | 17.50 | 13.70 | 14.80 | 15.10 | 0.00 | - | 2 | 122 | 76.47% |
| UBER230915C00020000 | 2023-03-27 9:42AM EDT | 20.00 | 11.65 | 12.55 | 12.80 | 0.00 | - | - | 219 | 68.51% |
| UBER230915C00022500 | 2023-03-28 1:03PM EDT | 22.50 | 9.30 | 10.45 | 10.60 | 0.00 | - | 4 | 488 | 62.50% |
| UBER230915C00025000 | 2023-03-31 2:15PM EDT | 25.00 | 8.50 | 8.45 | 8.60 | +0.41 | +5.07% | 31 | 2,640 | 57.76% |
| UBER230915C00027500 | 2023-03-31 9:52AM EDT | 27.50 | 6.50 | 6.70 | 6.80 | +0.26 | +4.17% | 12 | 646 | 54.44% |
| UBER230915C00030000 | 2023-03-31 2:53PM EDT | 30.00 | 5.10 | 5.10 | 5.20 | +0.25 | +5.15% | 56 | 5,368 | 51.10% |
| UBER230915C00032500 | 2023-03-31 3:59PM EDT | 32.50 | 3.85 | 3.80 | 3.90 | +0.20 | +5.48% | 135 | 6,173 | 49.59% |
| UBER230915C00035000 | 2023-03-31 3:57PM EDT | 35.00 | 2.77 | 2.76 | 2.81 | +0.20 | +7.78% | 77 | 7,800 | 47.41% |
| UBER230915C00037500 | 2023-03-31 3:18PM EDT | 37.50 | 1.91 | 1.94 | 1.97 | +0.12 | +6.70% | 138 | 27,355 | 45.73% |
| UBER230915C00040000 | 2023-03-31 3:49PM EDT | 40.00 | 1.33 | 1.32 | 1.36 | +0.09 | +7.26% | 458 | 9,043 | 44.61% |
| UBER230915C00042500 | 2023-03-31 3:40PM EDT | 42.50 | 0.88 | 0.89 | 0.93 | +0.01 | +1.15% | 49 | 2,551 | 43.87% |
| UBER230915C00045000 | 2023-03-31 3:49PM EDT | 45.00 | 0.61 | 0.60 | 0.63 | +0.04 | +7.02% | 42 | 6,060 | 43.36% |
| UBER230915C00047500 | 2023-03-30 12:18PM EDT | 47.50 | 0.38 | 0.40 | 0.43 | 0.00 | - | 11 | 521 | 43.12% |
| UBER230915C00050000 | 2023-03-31 3:40PM EDT | 50.00 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 10 | 1,169 | 42.92% |
| UBER230915C00055000 | 2023-03-31 12:19PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 11 | 1,337 | 43.65% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230915P00012500 | 2023-03-30 10:57AM EDT | 12.50 | 0.10 | 0.06 | 0.10 | 0.00 | - | 100 | 443 | 69.14% |
| UBER230915P00015000 | 2023-03-29 11:30AM EDT | 15.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 5 | 1,005 | 63.97% |
| UBER230915P00017500 | 2023-03-29 10:34AM EDT | 17.50 | 0.33 | 0.25 | 0.36 | 0.00 | - | 3 | 288 | 60.06% |
| UBER230915P00020000 | 2023-03-31 1:37PM EDT | 20.00 | 0.49 | 0.46 | 0.50 | -0.04 | -7.55% | 7 | 3,521 | 54.83% |
| UBER230915P00022500 | 2023-03-31 11:59AM EDT | 22.50 | 0.79 | 0.77 | 0.80 | -0.05 | -5.95% | 2 | 4,436 | 51.22% |
| UBER230915P00025000 | 2023-03-31 3:57PM EDT | 25.00 | 1.24 | 1.23 | 1.27 | -0.14 | -10.14% | 102 | 5,116 | 48.58% |
| UBER230915P00027500 | 2023-03-30 9:58AM EDT | 27.50 | 2.00 | 1.90 | 1.94 | 0.00 | - | 3 | 3,985 | 46.00% |
| UBER230915P00030000 | 2023-03-31 3:46PM EDT | 30.00 | 2.87 | 2.80 | 2.85 | -0.23 | -7.42% | 11 | 14,637 | 43.73% |
| UBER230915P00032500 | 2023-03-31 11:07AM EDT | 32.50 | 3.95 | 3.95 | 4.00 | -0.15 | -3.66% | 9 | 7,199 | 41.43% |
| UBER230915P00035000 | 2023-03-31 1:41PM EDT | 35.00 | 5.49 | 5.35 | 5.45 | -0.26 | -4.52% | 53 | 7,189 | 39.60% |
| UBER230915P00037500 | 2023-03-31 2:52PM EDT | 37.50 | 7.15 | 7.00 | 7.10 | -0.46 | -6.04% | 113 | 1,309 | 37.06% |
| UBER230915P00040000 | 2023-03-27 1:40PM EDT | 40.00 | 9.95 | 8.95 | 9.10 | 0.00 | - | - | 980 | 36.21% |
| UBER230915P00042500 | 2023-03-23 3:00PM EDT | 42.50 | 11.85 | 11.05 | 11.20 | 0.00 | - | - | 1,091 | 33.84% |
| UBER230915P00045000 | 2023-03-20 9:31AM EDT | 45.00 | 13.45 | 13.30 | 13.55 | 0.00 | - | - | 670 | 34.28% |
| UBER230915P00047500 | 2023-03-23 12:26PM EDT | 47.50 | 15.90 | 15.70 | 15.95 | 0.00 | - | - | 8 | 34.38% |
| UBER230915P00050000 | 2023-03-08 10:46AM EDT | 50.00 | 16.42 | 18.20 | 18.45 | 0.00 | - | - | 0 | 37.74% |
© 2023 Yahoo. All rights reserved.
