Singapore markets close in 1 hour 4 minutes
Straits Times Index
3,186.78 -8.26 (-0.26%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,235.86 +123.76 (+0.62%) FTSE 100
7,513.93 +29.58 (+0.40%) BTC-USD
29,751.04 +382.84 (+1.30%) CMC Crypto 200
662.66 +6.84 (+1.04%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220527C00013000 | 2022-05-18 9:39AM EDT | 13.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER220527C00014000 | 2022-05-24 11:59AM EDT | 14.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527C00016000 | 2022-05-16 12:02AM EDT | 16.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER220527C00017000 | 2022-05-24 9:59AM EDT | 17.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER220527C00017500 | 2022-05-23 10:20AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER220527C00018000 | 2022-05-23 10:35AM EDT | 18.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527C00019000 | 2022-05-24 3:47PM EDT | 19.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER220527C00020000 | 2022-05-24 3:40PM EDT | 20.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| UBER220527C00020500 | 2022-05-24 11:18AM EDT | 20.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER220527C00021000 | 2022-05-24 3:59PM EDT | 21.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| UBER220527C00021500 | 2022-05-24 3:59PM EDT | 21.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| UBER220527C00022000 | 2022-05-24 3:59PM EDT | 22.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,786 | 0 | 6.25% |
| UBER220527C00022500 | 2022-05-24 3:59PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 12.50% |
| UBER220527C00023000 | 2022-05-24 3:58PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,751 | 0 | 25.00% |
| UBER220527C00023500 | 2022-05-24 3:59PM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 25.00% |
| UBER220527C00024000 | 2022-05-24 3:58PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,912 | 0 | 25.00% |
| UBER220527C00024500 | 2022-05-24 3:18PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| UBER220527C00025000 | 2022-05-24 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,236 | 0 | 50.00% |
| UBER220527C00025500 | 2022-05-24 3:55PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 50.00% |
| UBER220527C00026000 | 2022-05-24 3:42PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 50.00% |
| UBER220527C00026500 | 2022-05-24 3:32PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| UBER220527C00027000 | 2022-05-24 3:34PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| UBER220527C00027500 | 2022-05-24 3:38PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| UBER220527C00028000 | 2022-05-24 3:10PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER220527C00028500 | 2022-05-24 3:39PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER220527C00029000 | 2022-05-24 2:06PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UBER220527C00029500 | 2022-05-20 12:01PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER220527C00030000 | 2022-05-24 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER220527C00031000 | 2022-05-23 9:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UBER220527C00032000 | 2022-05-20 2:18PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER220527C00033000 | 2022-05-18 3:30PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527C00034000 | 2022-05-20 1:53PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527C00035000 | 2022-05-24 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527C00036000 | 2022-05-20 10:29AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER220527C00037000 | 2022-05-20 1:33PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER220527C00038000 | 2022-05-19 10:56AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER220527C00039000 | 2022-05-23 10:41AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER220527C00040000 | 2022-05-13 1:27PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527C00041000 | 2022-05-09 3:09PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER220527C00042000 | 2022-05-24 9:31AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527C00045000 | 2022-05-24 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| UBER220527C00050000 | 2022-05-04 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220527P00014000 | 2022-05-16 12:03AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER220527P00016000 | 2022-05-24 1:50PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER220527P00016500 | 2022-05-23 9:38AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER220527P00017000 | 2022-05-24 10:06AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER220527P00017500 | 2022-05-24 12:45PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 50.00% |
| UBER220527P00018000 | 2022-05-24 3:55PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| UBER220527P00018500 | 2022-05-24 3:52PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| UBER220527P00019000 | 2022-05-24 3:57PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| UBER220527P00019500 | 2022-05-24 3:28PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| UBER220527P00020000 | 2022-05-24 3:58PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 25.00% |
| UBER220527P00020500 | 2022-05-24 3:59PM EDT | 20.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| UBER220527P00021000 | 2022-05-24 3:59PM EDT | 21.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,794 | 0 | 12.50% |
| UBER220527P00021500 | 2022-05-24 3:59PM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,980 | 0 | 1.56% |
| UBER220527P00022000 | 2022-05-24 3:53PM EDT | 22.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,842 | 0 | 0.00% |
| UBER220527P00022500 | 2022-05-24 3:56PM EDT | 22.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| UBER220527P00023000 | 2022-05-24 3:16PM EDT | 23.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| UBER220527P00023500 | 2022-05-24 3:28PM EDT | 23.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| UBER220527P00024000 | 2022-05-24 3:08PM EDT | 24.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| UBER220527P00024500 | 2022-05-24 12:00PM EDT | 24.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER220527P00025000 | 2022-05-24 2:49PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER220527P00025500 | 2022-05-24 11:45AM EDT | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER220527P00026000 | 2022-05-24 2:43PM EDT | 26.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UBER220527P00026500 | 2022-05-24 9:56AM EDT | 26.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00027000 | 2022-05-24 2:43PM EDT | 27.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER220527P00027500 | 2022-05-19 1:39PM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER220527P00028000 | 2022-05-23 1:22PM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER220527P00028500 | 2022-05-19 11:58AM EDT | 28.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER220527P00029000 | 2022-05-24 11:25AM EDT | 29.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER220527P00030000 | 2022-05-24 1:15PM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER220527P00031000 | 2022-05-23 3:02PM EDT | 31.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER220527P00032000 | 2022-05-20 3:05PM EDT | 32.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00033000 | 2022-05-18 3:29PM EDT | 33.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00034000 | 2022-05-23 1:22PM EDT | 34.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00035000 | 2022-05-23 2:14PM EDT | 35.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER220527P00036000 | 2022-05-23 1:22PM EDT | 36.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00037000 | 2022-05-23 10:46AM EDT | 37.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00038000 | 2022-05-18 12:43PM EDT | 38.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00039000 | 2022-05-18 12:03PM EDT | 39.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER220527P00040000 | 2022-05-20 10:40AM EDT | 40.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00041000 | 2022-05-04 9:30AM EDT | 41.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER220527P00042000 | 2022-05-09 10:42AM EDT | 42.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER220527P00045000 | 2022-05-12 12:57PM EDT | 45.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220527P00050000 | 2022-05-19 10:39AM EDT | 50.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
