Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,127.47 +11.15 (+0.36%) Nikkei
28,455.60 +528.23 (+1.89%) Hang Seng
23,887.60 +538.22 (+2.31%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,225.52 +3,180.67 (+6.62%) CMC Crypto 200
1,322.71 +62.55 (+4.96%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER211210C00025000 | 2021-12-03 3:25PM EST | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UBER211210C00030000 | 2021-12-06 3:44PM EST | 30.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER211210C00032000 | 2021-12-06 11:27AM EST | 32.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER211210C00032500 | 2021-12-06 10:07AM EST | 32.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER211210C00033000 | 2021-12-06 10:25AM EST | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER211210C00034000 | 2021-12-06 2:25PM EST | 34.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| UBER211210C00035000 | 2021-12-06 3:30PM EST | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| UBER211210C00036000 | 2021-12-06 3:51PM EST | 36.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8,898 | 0 | 0.00% |
| UBER211210C00037000 | 2021-12-06 3:57PM EST | 37.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,771 | 0 | 0.00% |
| UBER211210C00038000 | 2021-12-06 3:59PM EST | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5,778 | 0 | 0.00% |
| UBER211210C00039000 | 2021-12-06 3:59PM EST | 39.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,421 | 0 | 3.13% |
| UBER211210C00040000 | 2021-12-06 3:58PM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25,709 | 0 | 12.50% |
| UBER211210C00041000 | 2021-12-06 3:58PM EST | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,369 | 0 | 12.50% |
| UBER211210C00042000 | 2021-12-06 3:57PM EST | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,269 | 0 | 25.00% |
| UBER211210C00042500 | 2021-12-06 3:51PM EST | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| UBER211210C00043000 | 2021-12-06 3:59PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| UBER211210C00044000 | 2021-12-06 3:53PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 25.00% |
| UBER211210C00045000 | 2021-12-06 3:57PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| UBER211210C00046000 | 2021-12-06 3:59PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| UBER211210C00047000 | 2021-12-06 2:39PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| UBER211210C00047500 | 2021-12-06 1:10PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UBER211210C00048000 | 2021-12-06 3:47PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER211210C00049000 | 2021-12-03 12:16PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UBER211210C00050000 | 2021-12-06 1:22PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| UBER211210C00051000 | 2021-12-03 11:59AM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER211210C00052000 | 2021-11-29 10:49AM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UBER211210C00053000 | 2021-11-30 11:44AM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER211210C00055000 | 2021-12-06 2:24PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UBER211210C00060000 | 2021-12-01 2:31PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UBER211210C00065000 | 2021-11-26 12:15PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER211210P00025000 | 2021-12-06 10:27AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| UBER211210P00030000 | 2021-12-06 3:55PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| UBER211210P00032000 | 2021-12-06 3:32PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| UBER211210P00032500 | 2021-12-06 1:15PM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UBER211210P00033000 | 2021-12-06 3:38PM EST | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 50.00% |
| UBER211210P00034000 | 2021-12-06 3:56PM EST | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| UBER211210P00035000 | 2021-12-06 3:58PM EST | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,278 | 0 | 25.00% |
| UBER211210P00036000 | 2021-12-06 3:59PM EST | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 12.50% |
| UBER211210P00037000 | 2021-12-06 3:59PM EST | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,894 | 0 | 12.50% |
| UBER211210P00038000 | 2021-12-06 3:59PM EST | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 3.13% |
| UBER211210P00039000 | 2021-12-06 3:55PM EST | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| UBER211210P00040000 | 2021-12-06 3:47PM EST | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| UBER211210P00041000 | 2021-12-06 3:06PM EST | 41.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER211210P00042000 | 2021-12-06 3:26PM EST | 42.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER211210P00042500 | 2021-12-06 1:59PM EST | 42.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER211210P00043000 | 2021-12-06 3:47PM EST | 43.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UBER211210P00044000 | 2021-12-06 3:21PM EST | 44.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| UBER211210P00045000 | 2021-12-06 3:26PM EST | 45.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER211210P00046000 | 2021-12-06 2:00PM EST | 46.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER211210P00047000 | 2021-12-06 10:30AM EST | 47.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER211210P00047500 | 2021-12-06 9:48AM EST | 47.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER211210P00048000 | 2021-12-06 3:38PM EST | 48.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER211210P00049000 | 2021-12-06 11:16AM EST | 49.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER211210P00050000 | 2021-12-06 3:57PM EST | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER211210P00051000 | 2021-11-22 10:26AM EST | 51.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER211210P00052000 | 2021-12-06 1:55PM EST | 52.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER211210P00053000 | 2021-12-03 3:47PM EST | 53.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER211210P00054000 | 2021-12-03 3:59PM EST | 54.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER211210P00055000 | 2021-12-06 2:10PM EST | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER211210P00060000 | 2021-11-26 12:44PM EST | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER211210P00065000 | 2021-12-01 12:43PM EST | 65.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
