Singapore markets open in 58 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
40,007.43 +541.30 (+1.37%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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 | 2023-12-01 12:37PM EST | 12.50 | 45.00 | 44.40 | 45.65 | +1.05 | +2.39% | 1 | 1,366 | 214.45% |
| UBER240119C00015000 | 2023-11-30 12:44PM EST | 15.00 | 41.00 | 41.45 | 43.00 | 0.00 | - | 5 | 782 | 243.75% |
| UBER240119C00017500 | 2023-11-30 11:05AM EST | 17.50 | 38.55 | 39.60 | 40.75 | 0.00 | - | 14 | 694 | 188.09% |
| UBER240119C00020000 | 2023-12-01 2:02PM EST | 20.00 | 37.94 | 37.25 | 38.15 | +1.94 | +5.39% | 2 | 1,483 | 170.70% |
| UBER240119C00022500 | 2023-12-01 3:19PM EST | 22.50 | 35.30 | 34.60 | 35.65 | +1.80 | +5.37% | 20 | 1,910 | 146.29% |
| UBER240119C00025000 | 2023-12-01 3:50PM EST | 25.00 | 32.62 | 32.35 | 32.80 | +1.57 | +5.06% | 24 | 4,803 | 126.56% |
| UBER240119C00027500 | 2023-11-29 2:40PM EST | 27.50 | 29.47 | 29.85 | 30.55 | 0.00 | - | 1 | 7,061 | 123.54% |
| UBER240119C00030000 | 2023-12-01 2:19PM EST | 30.00 | 28.10 | 27.40 | 28.05 | +1.60 | +6.04% | 19 | 24,126 | 112.21% |
| UBER240119C00032500 | 2023-11-29 11:50AM EST | 32.50 | 24.25 | 24.70 | 25.35 | 0.00 | - | 6 | 26,646 | 86.33% |
| UBER240119C00035000 | 2023-12-01 3:16PM EST | 35.00 | 23.00 | 22.45 | 22.90 | +1.90 | +9.00% | 19 | 14,695 | 86.33% |
| UBER240119C00037500 | 2023-12-01 2:20PM EST | 37.50 | 20.62 | 19.90 | 20.95 | +1.91 | +10.21% | 5 | 8,994 | 87.01% |
| UBER240119C00040000 | 2023-12-01 3:43PM EST | 40.00 | 17.80 | 17.40 | 17.95 | +1.33 | +8.08% | 127 | 16,292 | 66.41% |
| UBER240119C00042500 | 2023-12-01 3:57PM EST | 42.50 | 15.24 | 14.65 | 15.55 | +0.77 | +5.32% | 14 | 9,955 | 53.91% |
| UBER240119C00045000 | 2023-12-01 3:59PM EST | 45.00 | 12.83 | 12.45 | 13.10 | +0.99 | +8.36% | 115 | 14,467 | 51.81% |
| UBER240119C00047500 | 2023-12-01 3:55PM EST | 47.50 | 10.45 | 10.20 | 11.00 | +0.95 | +10.00% | 105 | 12,124 | 50.98% |
| UBER240119C00050000 | 2023-12-01 3:57PM EST | 50.00 | 8.22 | 7.90 | 8.50 | +0.87 | +11.84% | 1,190 | 34,395 | 48.63% |
| UBER240119C00052500 | 2023-12-01 3:58PM EST | 52.50 | 6.10 | 5.95 | 6.20 | +0.86 | +16.41% | 177 | 25,863 | 40.87% |
| UBER240119C00055000 | 2023-12-01 3:57PM EST | 55.00 | 4.31 | 4.25 | 4.40 | +0.61 | +16.49% | 1,515 | 22,650 | 38.38% |
| UBER240119C00057500 | 2023-12-01 3:58PM EST | 57.50 | 2.81 | 2.82 | 2.88 | +0.46 | +19.57% | 1,830 | 10,034 | 35.96% |
| UBER240119C00060000 | 2023-12-01 3:59PM EST | 60.00 | 1.75 | 1.74 | 1.78 | +0.35 | +25.00% | 6,486 | 21,067 | 34.74% |
| UBER240119C00062500 | 2023-12-01 3:59PM EST | 62.50 | 1.04 | 1.02 | 1.04 | +0.23 | +28.40% | 2,764 | 1,329 | 34.08% |
| UBER240119C00065000 | 2023-12-01 3:59PM EST | 65.00 | 0.59 | 0.57 | 0.62 | +0.17 | +40.48% | 1,686 | 14,110 | 34.57% |
| UBER240119C00070000 | 2023-12-01 3:56PM EST | 70.00 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 1,635 | 67,240 | 35.35% |
| UBER240119C00075000 | 2023-12-01 3:37PM EST | 75.00 | 0.09 | 0.04 | 0.14 | +0.02 | +28.57% | 21 | 343 | 41.60% |
| UBER240119C00080000 | 2023-12-01 3:34PM EST | 80.00 | 0.05 | 0.02 | 0.06 | +0.05 | - | 94 | 17 | 43.36% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2023-11-09 3:19PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,014 | 140.63% |
| UBER240119P00015000 | 2023-11-27 3:26PM EST | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 12,201 | 151.56% |
| UBER240119P00017500 | 2023-11-20 2:00PM EST | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 6,074 | 135.16% |
| UBER240119P00020000 | 2023-11-29 11:37AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,291 | 98.44% |
| UBER240119P00022500 | 2023-11-29 12:43PM EST | 22.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 17,810 | 107.81% |
| UBER240119P00025000 | 2023-11-24 12:55PM EST | 25.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 33,720 | 96.09% |
| UBER240119P00027500 | 2023-11-22 10:20AM EST | 27.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 9 | 25,699 | 87.50% |
| UBER240119P00030000 | 2023-12-01 3:04PM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 31,582 | 71.88% |
| UBER240119P00032500 | 2023-12-01 11:01AM EST | 32.50 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 2 | 23,128 | 70.31% |
| UBER240119P00035000 | 2023-12-01 2:46PM EST | 35.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 160 | 14,927 | 61.72% |
| UBER240119P00037500 | 2023-12-01 1:56PM EST | 37.50 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 11 | 27,822 | 54.88% |
| UBER240119P00040000 | 2023-12-01 3:37PM EST | 40.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 150 | 18,824 | 51.95% |
| UBER240119P00042500 | 2023-12-01 3:52PM EST | 42.50 | 0.12 | 0.06 | 0.12 | +0.03 | +33.33% | 28 | 32,579 | 46.58% |
| UBER240119P00045000 | 2023-12-01 3:40PM EST | 45.00 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 157 | 13,581 | 41.31% |
| UBER240119P00047500 | 2023-12-01 2:52PM EST | 47.50 | 0.22 | 0.22 | 0.28 | -0.09 | -29.03% | 11 | 10,991 | 38.28% |
| UBER240119P00050000 | 2023-12-01 3:59PM EST | 50.00 | 0.46 | 0.45 | 0.47 | -0.14 | -23.33% | 344 | 10,263 | 35.06% |
| UBER240119P00052500 | 2023-12-01 3:56PM EST | 52.50 | 0.87 | 0.84 | 0.87 | -0.25 | -22.32% | 336 | 2,534 | 33.20% |
| UBER240119P00055000 | 2023-12-01 3:58PM EST | 55.00 | 1.55 | 1.52 | 1.57 | -0.35 | -18.42% | 555 | 5,358 | 32.06% |
| UBER240119P00057500 | 2023-12-01 3:53PM EST | 57.50 | 2.59 | 2.56 | 2.61 | -0.66 | -20.31% | 2,297 | 3,492 | 30.86% |
| UBER240119P00060000 | 2023-12-01 3:56PM EST | 60.00 | 4.05 | 3.95 | 4.10 | -0.58 | -12.53% | 1,146 | 877 | 30.49% |
| UBER240119P00062500 | 2023-12-01 1:59PM EST | 62.50 | 5.64 | 5.70 | 6.15 | -1.36 | -19.43% | 581 | 8 | 33.50% |
| UBER240119P00065000 | 2023-12-01 3:46PM EST | 65.00 | 7.85 | 7.45 | 8.05 | -0.96 | -10.90% | 287 | 37 | 30.08% |
| UBER240119P00070000 | 2023-12-01 2:52PM EST | 70.00 | 12.35 | 12.15 | 12.95 | -1.85 | -13.03% | 2 | 5 | 38.77% |
© 2023 Yahoo. All rights reserved.