Singapore markets close in 1 hour 57 minutes
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
38.49+2.64 (+7.36%)
At close: 04:00PM EST
38.49 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER211210C000250002021-12-03 3:25PM EST25.0010.750.000.000.00-4700.00%
UBER211210C000300002021-12-06 3:44PM EST30.008.450.000.000.00-1700.00%
UBER211210C000320002021-12-06 11:27AM EST32.005.850.000.000.00-500.00%
UBER211210C000325002021-12-06 10:07AM EST32.504.760.000.000.00-200.00%
UBER211210C000330002021-12-06 10:25AM EST33.004.800.000.000.00-500.00%
UBER211210C000340002021-12-06 2:25PM EST34.004.540.000.000.00-12500.00%
UBER211210C000350002021-12-06 3:30PM EST35.003.450.000.000.00-26100.00%
UBER211210C000360002021-12-06 3:51PM EST36.002.750.000.000.00-8,89800.00%
UBER211210C000370002021-12-06 3:57PM EST37.001.870.000.000.00-2,77100.00%
UBER211210C000380002021-12-06 3:59PM EST38.001.200.000.000.00-5,77800.00%
UBER211210C000390002021-12-06 3:59PM EST39.000.720.000.000.00-4,42103.13%
UBER211210C000400002021-12-06 3:58PM EST40.000.380.000.000.00-25,709012.50%
UBER211210C000410002021-12-06 3:58PM EST41.000.190.000.000.00-4,369012.50%
UBER211210C000420002021-12-06 3:57PM EST42.000.090.000.000.00-2,269025.00%
UBER211210C000425002021-12-06 3:51PM EST42.500.080.000.000.00-331025.00%
UBER211210C000430002021-12-06 3:59PM EST43.000.040.000.000.00-441025.00%
UBER211210C000440002021-12-06 3:53PM EST44.000.020.000.000.00-1,648025.00%
UBER211210C000450002021-12-06 3:57PM EST45.000.010.000.000.00-318050.00%
UBER211210C000460002021-12-06 3:59PM EST46.000.020.000.000.00-123050.00%
UBER211210C000470002021-12-06 2:39PM EST47.000.010.000.000.00-42050.00%
UBER211210C000475002021-12-06 1:10PM EST47.500.010.000.000.00-37050.00%
UBER211210C000480002021-12-06 3:47PM EST48.000.010.000.000.00-10050.00%
UBER211210C000490002021-12-03 12:16PM EST49.000.030.000.000.00-19050.00%
UBER211210C000500002021-12-06 1:22PM EST50.000.010.000.000.00-95050.00%
UBER211210C000510002021-12-03 11:59AM EST51.000.020.000.000.00-7050.00%
UBER211210C000520002021-11-29 10:49AM EST52.000.040.000.000.00-30050.00%
UBER211210C000530002021-11-30 11:44AM EST53.000.030.000.000.00-5050.00%
UBER211210C000550002021-12-06 2:24PM EST55.000.010.000.000.00-9050.00%
UBER211210C000600002021-12-01 2:31PM EST60.000.020.000.000.00-17050.00%
UBER211210C000650002021-11-26 12:15PM EST65.000.020.000.000.00-2050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER211210P000250002021-12-06 10:27AM EST25.000.010.000.000.00-73050.00%
UBER211210P000300002021-12-06 3:55PM EST30.000.010.000.000.00-190050.00%
UBER211210P000320002021-12-06 3:32PM EST32.000.030.000.000.00-112050.00%
UBER211210P000325002021-12-06 1:15PM EST32.500.040.000.000.00-37050.00%
UBER211210P000330002021-12-06 3:38PM EST33.000.060.000.000.00-604050.00%
UBER211210P000340002021-12-06 3:56PM EST34.000.090.000.000.00-750025.00%
UBER211210P000350002021-12-06 3:58PM EST35.000.150.000.000.00-2,278025.00%
UBER211210P000360002021-12-06 3:59PM EST36.000.250.000.000.00-1,101012.50%
UBER211210P000370002021-12-06 3:59PM EST37.000.440.000.000.00-1,894012.50%
UBER211210P000380002021-12-06 3:59PM EST38.000.800.000.000.00-90303.13%
UBER211210P000390002021-12-06 3:55PM EST39.001.220.000.000.00-9700.00%
UBER211210P000400002021-12-06 3:47PM EST40.001.950.000.000.00-15100.00%
UBER211210P000410002021-12-06 3:06PM EST41.003.100.000.000.00-1700.00%
UBER211210P000420002021-12-06 3:26PM EST42.003.810.000.000.00-1000.00%
UBER211210P000425002021-12-06 1:59PM EST42.504.100.000.000.00-200.00%
UBER211210P000430002021-12-06 3:47PM EST43.004.650.000.000.00-4900.00%
UBER211210P000440002021-12-06 3:21PM EST44.005.720.000.000.00-8400.00%
UBER211210P000450002021-12-06 3:26PM EST45.006.740.000.000.00-900.00%
UBER211210P000460002021-12-06 2:00PM EST46.007.500.000.000.00-1800.00%
UBER211210P000470002021-12-06 10:30AM EST47.009.100.000.000.00-1400.00%
UBER211210P000475002021-12-06 9:48AM EST47.5010.400.000.000.00-1600.00%
UBER211210P000480002021-12-06 3:38PM EST48.009.720.000.000.00-700.00%
UBER211210P000490002021-12-06 11:16AM EST49.0011.300.000.000.00-100.00%
UBER211210P000500002021-12-06 3:57PM EST50.0011.600.000.000.00-400.00%
UBER211210P000510002021-11-22 10:26AM EST51.007.510.000.000.00-100.00%
UBER211210P000520002021-12-06 1:55PM EST52.0013.650.000.000.00-500.00%
UBER211210P000530002021-12-03 3:47PM EST53.0017.400.000.000.00-200.00%
UBER211210P000540002021-12-03 3:59PM EST54.0018.100.000.000.00-100.00%
UBER211210P000550002021-12-06 2:10PM EST55.0016.500.000.000.00-300.00%
UBER211210P000600002021-11-26 12:44PM EST60.0019.500.000.000.00-100.00%
UBER211210P000650002021-12-01 12:43PM EST65.0027.600.000.000.00-900.00%