Singapore markets closed
Straits Times Index
3,195.04 -18.61 (-0.58%) S&P 500
3,973.75 +72.39 (+1.86%) Dow
31,880.24 +618.34 (+1.98%) Nasdaq
11,535.27 +180.66 (+1.59%) BTC-USD
29,300.48 -1,208.31 (-3.96%) CMC Crypto 200
655.48 -19.40 (-2.87%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | - | - | 10 | 0.00% |
| UBER220527C00014000 | 2022-05-20 3:37PM EDT | 14.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UBER220527C00016000 | 2022-05-16 12:02AM EDT | 16.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| UBER220527C00017000 | 2022-05-23 12:37PM EDT | 17.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| UBER220527C00017500 | 2022-05-23 10:20AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UBER220527C00018000 | 2022-05-23 10:35AM EDT | 18.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UBER220527C00019000 | 2022-05-20 1:54PM EDT | 19.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| UBER220527C00020000 | 2022-05-23 11:16AM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| UBER220527C00020500 | 2022-05-23 2:34PM EDT | 20.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 0.00% |
| UBER220527C00021000 | 2022-05-23 12:58PM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| UBER220527C00021500 | 2022-05-23 2:16PM EDT | 21.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 36 | 179 | 0.00% |
| UBER220527C00022000 | 2022-05-23 3:34PM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 87 | 613 | 0.00% |
| UBER220527C00022500 | 2022-05-23 2:42PM EDT | 22.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 579 | 682 | 0.00% |
| UBER220527C00023000 | 2022-05-23 3:49PM EDT | 23.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,349 | 1,900 | 0.00% |
| UBER220527C00023500 | 2022-05-23 3:59PM EDT | 23.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 924 | 921 | 0.00% |
| UBER220527C00024000 | 2022-05-23 3:59PM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5,031 | 3,894 | 3.13% |
| UBER220527C00024500 | 2022-05-23 3:50PM EDT | 24.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,451 | 9,988 | 6.25% |
| UBER220527C00025000 | 2022-05-23 3:59PM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5,132 | 12,357 | 12.50% |
| UBER220527C00025500 | 2022-05-23 3:54PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,040 | 2,533 | 25.00% |
| UBER220527C00026000 | 2022-05-23 3:57PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 942 | 2,855 | 25.00% |
| UBER220527C00026500 | 2022-05-23 3:59PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 1,032 | 25.00% |
| UBER220527C00027000 | 2022-05-23 3:53PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 237 | 2,144 | 25.00% |
| UBER220527C00027500 | 2022-05-23 1:56PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 477 | 25.00% |
| UBER220527C00028000 | 2022-05-23 3:41PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 938 | 50.00% |
| UBER220527C00028500 | 2022-05-23 3:23PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 235 | 50.00% |
| UBER220527C00029000 | 2022-05-23 11:10AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,243 | 50.00% |
| UBER220527C00029500 | 2022-05-20 12:01PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UBER220527C00030000 | 2022-05-23 2:16PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 14,017 | 50.00% |
| UBER220527C00031000 | 2022-05-23 9:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,044 | 50.00% |
| UBER220527C00032000 | 2022-05-20 2:18PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 777 | 50.00% |
| UBER220527C00033000 | 2022-05-18 3:30PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 50.00% |
| UBER220527C00034000 | 2022-05-20 1:53PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 50.00% |
| UBER220527C00035000 | 2022-05-20 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 649 | 50.00% |
| UBER220527C00036000 | 2022-05-20 10:29AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 50.00% |
| UBER220527C00037000 | 2022-05-20 1:33PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 50.00% |
| UBER220527C00038000 | 2022-05-19 10:56AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 50.00% |
| UBER220527C00039000 | 2022-05-23 10:41AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,091 | 50.00% |
| UBER220527C00040000 | 2022-05-13 1:27PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| UBER220527C00041000 | 2022-05-09 3:09PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 50.00% |
| UBER220527C00042000 | 2022-05-18 1:34PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 50.00% |
| UBER220527C00045000 | 2022-05-19 11:11AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 50.00% |
| UBER220527C00050000 | 2022-05-04 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 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 | - | - | 2 | 50.00% |
| UBER220527P00016000 | 2022-05-20 1:25PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,219 | 50.00% |
| UBER220527P00016500 | 2022-05-23 9:38AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| UBER220527P00017000 | 2022-05-20 2:39PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 50.00% |
| UBER220527P00017500 | 2022-05-20 2:20PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 50.00% |
| UBER220527P00018000 | 2022-05-23 12:13PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 50.00% |
| UBER220527P00018500 | 2022-05-20 2:58PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 50.00% |
| UBER220527P00019000 | 2022-05-23 10:38AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 278 | 50.00% |
| UBER220527P00019500 | 2022-05-23 3:41PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 713 | 816 | 50.00% |
| UBER220527P00020000 | 2022-05-23 3:51PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 963 | 2,292 | 50.00% |
| UBER220527P00020500 | 2022-05-23 1:11PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 142 | 296 | 50.00% |
| UBER220527P00021000 | 2022-05-23 3:43PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 2,185 | 25.00% |
| UBER220527P00021500 | 2022-05-23 2:50PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 210 | 844 | 25.00% |
| UBER220527P00022000 | 2022-05-23 3:57PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 321 | 3,779 | 25.00% |
| UBER220527P00022500 | 2022-05-23 3:56PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,705 | 4,765 | 12.50% |
| UBER220527P00023000 | 2022-05-23 3:59PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 982 | 2,076 | 12.50% |
| UBER220527P00023500 | 2022-05-23 3:39PM EDT | 23.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 256 | 500 | 3.13% |
| UBER220527P00024000 | 2022-05-23 3:55PM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 215 | 4,043 | 0.00% |
| UBER220527P00024500 | 2022-05-23 3:58PM EDT | 24.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 76 | 269 | 0.00% |
| UBER220527P00025000 | 2022-05-23 3:58PM EDT | 25.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 3,062 | 0.00% |
| UBER220527P00025500 | 2022-05-23 2:10PM EDT | 25.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 0.00% |
| UBER220527P00026000 | 2022-05-23 2:10PM EDT | 26.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 0.00% |
| UBER220527P00026500 | 2022-05-23 10:55AM EDT | 26.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 0.00% |
| UBER220527P00027000 | 2022-05-20 3:50PM EDT | 27.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 525 | 0.00% |
| UBER220527P00027500 | 2022-05-19 1:39PM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| UBER220527P00028000 | 2022-05-23 1:22PM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 288 | 0.00% |
| UBER220527P00028500 | 2022-05-19 11:58AM EDT | 28.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UBER220527P00029000 | 2022-05-23 3:50PM EDT | 29.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 36 | 346 | 0.00% |
| UBER220527P00030000 | 2022-05-23 10:22AM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13,630 | 0.00% |
| UBER220527P00031000 | 2022-05-23 3:02PM EDT | 31.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| UBER220527P00032000 | 2022-05-20 3:05PM EDT | 32.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| UBER220527P00033000 | 2022-05-18 3:29PM EDT | 33.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UBER220527P00034000 | 2022-05-23 1:22PM EDT | 34.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UBER220527P00035000 | 2022-05-23 2:14PM EDT | 35.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| UBER220527P00036000 | 2022-05-23 1:22PM EDT | 36.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER220527P00037000 | 2022-05-23 10:46AM EDT | 37.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 6 | 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.
