Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,270.17 +30.11 (+0.93%) Nikkei
28,004.03 -158.80 (-0.56%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,325.20 +130.08 (+0.80%) CMC Crypto 200
384.28 +3.99 (+1.05%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2022-11-28 2:22PM EST | 12.50 | 16.78 | 16.50 | 16.70 | -0.14 | -0.83% | 16 | 839 | 78.22% |
| UBER240119C00015000 | 2022-11-23 3:27PM EST | 15.00 | 15.70 | 14.55 | 14.75 | 0.00 | - | 3 | 534 | 73.39% |
| UBER240119C00017500 | 2022-11-25 12:48PM EST | 17.50 | 13.50 | 12.80 | 12.95 | 0.00 | - | 1 | 608 | 70.09% |
| UBER240119C00020000 | 2022-11-28 2:10PM EST | 20.00 | 11.40 | 11.10 | 11.30 | +0.30 | +2.70% | 7 | 1,958 | 66.85% |
| UBER240119C00022500 | 2022-11-21 11:53AM EST | 22.50 | 10.30 | 9.60 | 9.80 | 0.00 | - | 2 | 1,538 | 64.43% |
| UBER240119C00025000 | 2022-11-25 10:36AM EST | 25.00 | 9.00 | 8.25 | 8.40 | 0.00 | - | 2 | 4,399 | 62.12% |
| UBER240119C00027500 | 2022-11-23 11:51AM EST | 27.50 | 7.75 | 7.05 | 7.20 | 0.00 | - | 101 | 7,048 | 60.39% |
| UBER240119C00030000 | 2022-11-28 3:59PM EST | 30.00 | 6.05 | 6.00 | 6.10 | -0.45 | -6.92% | 232 | 12,157 | 58.74% |
| UBER240119C00032500 | 2022-11-23 3:04PM EST | 32.50 | 5.70 | 5.05 | 5.20 | 0.00 | - | 4 | 2,707 | 57.42% |
| UBER240119C00035000 | 2022-11-28 3:56PM EST | 35.00 | 4.35 | 4.25 | 4.40 | -0.30 | -6.45% | 4 | 8,005 | 56.29% |
| UBER240119C00037500 | 2022-11-25 11:44AM EST | 37.50 | 3.97 | 3.55 | 3.70 | 0.00 | - | 3 | 5,919 | 55.18% |
| UBER240119C00040000 | 2022-11-28 3:53PM EST | 40.00 | 3.04 | 3.00 | 3.15 | -0.33 | -9.79% | 73 | 14,154 | 54.61% |
| UBER240119C00042500 | 2022-11-28 3:53PM EST | 42.50 | 2.53 | 2.47 | 2.61 | -0.31 | -10.92% | 10 | 1,609 | 53.49% |
| UBER240119C00045000 | 2022-11-28 1:58PM EST | 45.00 | 2.21 | 2.09 | 2.19 | -0.15 | -6.36% | 2 | 11,290 | 53.00% |
| UBER240119C00047500 | 2022-11-23 11:36AM EST | 47.50 | 2.09 | 1.75 | 1.86 | 0.00 | - | 1 | 2,092 | 52.59% |
| UBER240119C00050000 | 2022-11-28 2:07PM EST | 50.00 | 1.54 | 1.47 | 1.53 | -0.17 | -9.94% | 8 | 14,717 | 51.95% |
| UBER240119C00052500 | 2022-11-23 3:55PM EST | 52.50 | 1.45 | 1.21 | 1.31 | 0.00 | - | 3 | 348 | 51.59% |
| UBER240119C00055000 | 2022-11-28 1:48PM EST | 55.00 | 1.11 | 1.01 | 1.12 | -0.14 | -11.20% | 5 | 5,187 | 51.32% |
| UBER240119C00057500 | 2022-11-23 2:00PM EST | 57.50 | 1.02 | 0.84 | 0.96 | 0.00 | - | 5 | 1,756 | 51.07% |
| UBER240119C00060000 | 2022-11-28 10:20AM EST | 60.00 | 0.85 | 0.69 | 0.78 | -0.05 | -5.56% | 270 | 9,563 | 50.42% |
| UBER240119C00065000 | 2022-11-25 10:51AM EST | 65.00 | 0.64 | 0.51 | 0.58 | 0.00 | - | 1 | 6,003 | 50.44% |
| UBER240119C00070000 | 2022-11-28 3:23PM EST | 70.00 | 0.40 | 0.35 | 0.44 | -0.07 | -14.89% | 6 | 40,525 | 50.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2022-11-28 9:56AM EST | 12.50 | 0.56 | 0.59 | 0.64 | 0.00 | - | 1 | 1,450 | 60.69% |
| UBER240119P00015000 | 2022-11-23 9:42AM EST | 15.00 | 1.00 | 1.01 | 1.06 | 0.00 | - | 3 | 11,398 | 57.98% |
| UBER240119P00017500 | 2022-11-28 3:53PM EST | 17.50 | 1.58 | 1.53 | 1.69 | +0.06 | +3.95% | 2 | 4,639 | 55.76% |
| UBER240119P00020000 | 2022-11-28 3:53PM EST | 20.00 | 2.32 | 2.28 | 2.38 | +0.10 | +4.50% | 1 | 11,515 | 53.61% |
| UBER240119P00022500 | 2022-11-23 11:09AM EST | 22.50 | 2.97 | 3.15 | 3.25 | 0.00 | - | 1 | 16,712 | 51.51% |
| UBER240119P00025000 | 2022-11-25 10:53AM EST | 25.00 | 4.04 | 4.20 | 4.30 | 0.00 | - | 10 | 24,244 | 50.18% |
| UBER240119P00027500 | 2022-11-28 10:30AM EST | 27.50 | 5.29 | 5.40 | 5.50 | -0.07 | -1.31% | 1 | 11,484 | 48.33% |
| UBER240119P00030000 | 2022-11-28 3:41PM EST | 30.00 | 6.80 | 6.75 | 6.85 | +0.30 | +4.62% | 2 | 19,032 | 46.47% |
| UBER240119P00032500 | 2022-11-25 12:48PM EST | 32.50 | 8.00 | 8.25 | 8.40 | 0.00 | - | 23 | 19,961 | 45.07% |
| UBER240119P00035000 | 2022-11-23 3:45PM EST | 35.00 | 9.46 | 9.90 | 10.05 | 0.00 | - | 23 | 5,322 | 43.31% |
| UBER240119P00037500 | 2022-11-28 3:01PM EST | 37.50 | 11.75 | 11.70 | 11.85 | +0.53 | +4.72% | 1 | 7,611 | 41.69% |
| UBER240119P00040000 | 2022-11-21 11:34AM EST | 40.00 | 13.50 | 13.60 | 13.75 | 0.00 | - | 1 | 14,253 | 39.80% |
| UBER240119P00042500 | 2022-11-17 11:00AM EST | 42.50 | 15.00 | 15.65 | 15.80 | 0.00 | - | 190 | 7,997 | 38.23% |
| UBER240119P00045000 | 2022-11-23 10:20AM EST | 45.00 | 17.28 | 17.70 | 17.95 | 0.00 | - | 1 | 4,686 | 36.62% |
| UBER240119P00047500 | 2022-11-17 3:47PM EST | 47.50 | 19.35 | 19.90 | 20.20 | 0.00 | - | 1 | 177 | 35.21% |
| UBER240119P00050000 | 2022-11-23 11:48AM EST | 50.00 | 21.60 | 22.20 | 22.55 | 0.00 | - | 25 | 337 | 34.42% |
| UBER240119P00052500 | 2022-11-07 12:12PM EST | 52.50 | 24.55 | 24.60 | 24.95 | 0.00 | - | 5 | 104 | 33.89% |
| UBER240119P00055000 | 2022-11-25 10:38AM EST | 55.00 | 26.45 | 27.05 | 27.35 | 0.00 | - | 4 | 87 | 32.13% |
| UBER240119P00057500 | 2022-11-23 10:22AM EST | 57.50 | 28.95 | 29.55 | 29.90 | 0.00 | - | 1 | 3 | 35.84% |
| UBER240119P00060000 | 2022-11-23 11:26AM EST | 60.00 | 31.20 | 32.05 | 32.40 | 0.00 | - | 4 | 0 | 37.50% |
| UBER240119P00065000 | 2022-08-11 1:52PM EST | 65.00 | 33.00 | 33.10 | 33.45 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240119P00070000 | 2022-11-23 11:22AM EST | 70.00 | 41.25 | 42.05 | 42.40 | 0.00 | - | 2 | 0 | 43.16% |
© 2022 Yahoo. All rights reserved.
