Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,806.06 +806.27 (+3.51%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230203C00015000 | 2022-12-30 1:14PM EST | 15.00 | 9.55 | 15.30 | 15.45 | 0.00 | - | 42 | 42 | 225.00% |
| UBER230203C00016000 | 2023-01-24 10:02AM EST | 16.00 | 14.10 | 14.30 | 14.55 | +14.10 | - | - | 3 | 253.13% |
| UBER230203C00017000 | 2023-01-26 9:50AM EST | 17.00 | 12.70 | 13.30 | 13.60 | 0.00 | - | 7 | 9 | 245.31% |
| UBER230203C00018000 | 2023-01-26 9:50AM EST | 18.00 | 11.70 | 12.30 | 12.55 | +11.70 | - | - | 7 | 211.72% |
| UBER230203C00019000 | 2023-01-23 3:42PM EST | 19.00 | 11.60 | 11.30 | 11.50 | 0.00 | - | 15 | 65 | 178.13% |
| UBER230203C00020000 | 2023-01-27 12:38PM EST | 20.00 | 10.30 | 10.35 | 10.50 | -0.45 | -4.19% | 33 | 55 | 173.44% |
| UBER230203C00021000 | 2023-01-26 10:37AM EST | 21.00 | 8.65 | 9.30 | 9.60 | 0.00 | - | 6 | 17 | 165.63% |
| UBER230203C00022000 | 2023-01-27 3:13PM EST | 22.00 | 8.46 | 8.30 | 8.50 | -0.66 | -7.24% | 1 | 101 | 128.13% |
| UBER230203C00023000 | 2023-01-26 12:29PM EST | 23.00 | 6.85 | 7.35 | 7.50 | 0.00 | - | 1 | 53 | 122.66% |
| UBER230203C00023500 | 2023-01-27 10:47AM EST | 23.50 | 6.60 | 6.85 | 7.00 | +6.60 | - | 6 | 44 | 114.84% |
| UBER230203C00024000 | 2023-01-25 12:18PM EST | 24.00 | 5.60 | 6.35 | 6.50 | 0.00 | - | 1 | 64 | 107.03% |
| UBER230203C00025000 | 2023-01-27 2:40PM EST | 25.00 | 5.34 | 5.35 | 5.50 | +0.84 | +18.67% | 2 | 3,670 | 91.41% |
| UBER230203C00025500 | 2023-01-27 3:46PM EST | 25.50 | 5.03 | 4.85 | 5.00 | +0.22 | +4.57% | 9 | 19 | 83.59% |
| UBER230203C00026000 | 2023-01-27 3:36PM EST | 26.00 | 4.53 | 4.40 | 4.50 | +0.47 | +11.58% | 143 | 900 | 81.64% |
| UBER230203C00026500 | 2023-01-27 11:32AM EST | 26.50 | 3.70 | 3.90 | 4.00 | +0.52 | +16.35% | 4 | 11 | 73.83% |
| UBER230203C00027000 | 2023-01-27 12:49PM EST | 27.00 | 3.35 | 3.40 | 3.55 | +0.25 | +8.06% | 36 | 502 | 69.92% |
| UBER230203C00027500 | 2023-01-27 3:27PM EST | 27.50 | 3.08 | 2.92 | 3.05 | +0.44 | +16.67% | 25 | 88 | 63.09% |
| UBER230203C00028000 | 2023-01-27 3:54PM EST | 28.00 | 2.63 | 2.46 | 2.60 | +0.36 | +15.86% | 63 | 1,110 | 60.16% |
| UBER230203C00028500 | 2023-01-27 3:35PM EST | 28.50 | 2.20 | 2.05 | 2.15 | +0.37 | +20.22% | 65 | 161 | 58.01% |
| UBER230203C00029000 | 2023-01-27 3:55PM EST | 29.00 | 1.75 | 1.65 | 1.73 | +0.30 | +20.69% | 521 | 1,712 | 55.47% |
| UBER230203C00029500 | 2023-01-27 3:59PM EST | 29.50 | 1.33 | 1.29 | 1.37 | +0.20 | +17.70% | 456 | 589 | 54.30% |
| UBER230203C00030000 | 2023-01-27 3:57PM EST | 30.00 | 1.01 | 0.97 | 1.01 | +0.17 | +20.24% | 1,372 | 2,334 | 51.66% |
| UBER230203C00030500 | 2023-01-27 3:59PM EST | 30.50 | 0.74 | 0.71 | 0.74 | +0.13 | +21.31% | 1,590 | 1,943 | 50.98% |
| UBER230203C00031000 | 2023-01-27 3:59PM EST | 31.00 | 0.50 | 0.49 | 0.52 | +0.08 | +19.05% | 5,521 | 1,688 | 50.00% |
| UBER230203C00031500 | 2023-01-27 3:59PM EST | 31.50 | 0.32 | 0.32 | 0.34 | +0.04 | +14.29% | 374 | 462 | 49.41% |
| UBER230203C00032000 | 2023-01-27 3:59PM EST | 32.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 1,846 | 1,610 | 49.02% |
| UBER230203C00032500 | 2023-01-27 3:51PM EST | 32.50 | 0.16 | 0.12 | 0.14 | +0.16 | - | 145 | 252 | 49.02% |
| UBER230203C00033000 | 2023-01-27 3:58PM EST | 33.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 403 | 948 | 48.05% |
| UBER230203C00033500 | 2023-01-27 3:59PM EST | 33.50 | 0.04 | 0.04 | 0.05 | +0.04 | - | 77 | 41 | 48.83% |
| UBER230203C00034000 | 2023-01-27 3:44PM EST | 34.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 253 | 172 | 49.22% |
| UBER230203C00034500 | 2023-01-27 3:59PM EST | 34.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 11 | 57 | 50.78% |
| UBER230203C00035000 | 2023-01-27 3:37PM EST | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 44 | 251 | 53.13% |
| UBER230203C00035500 | 2023-01-24 9:40AM EST | 35.50 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 52 | 54.69% |
| UBER230203C00036000 | 2023-01-24 12:04PM EST | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 57.81% |
| UBER230203C00037000 | 2023-01-23 3:06PM EST | 37.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 4 | 67.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230203P00015000 | 2023-01-12 2:06PM EST | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 240.63% |
| UBER230203P00016000 | 2022-12-27 3:33PM EST | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 220.31% |
| UBER230203P00017000 | 2023-01-23 10:27AM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 36 | 187.50% |
| UBER230203P00018000 | 2023-01-09 2:27PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 71 | 171.88% |
| UBER230203P00019000 | 2023-01-09 1:16PM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 71 | 156.25% |
| UBER230203P00020000 | 2023-01-26 9:48AM EST | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 92 | 140.63% |
| UBER230203P00021000 | 2023-01-24 2:52PM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 207 | 125.00% |
| UBER230203P00022000 | 2023-01-26 1:40PM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 739 | 96.88% |
| UBER230203P00022500 | 2023-01-27 9:40AM EST | 22.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 2 | 960 | 104.69% |
| UBER230203P00023000 | 2023-01-27 10:14AM EST | 23.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 583 | 92.19% |
| UBER230203P00023500 | 2023-01-26 11:21AM EST | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 610 | 85.94% |
| UBER230203P00024000 | 2023-01-27 12:06PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 1,485 | 84.38% |
| UBER230203P00024500 | 2023-01-27 2:34PM EST | 24.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 95 | 78.13% |
| UBER230203P00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 893 | 76.56% |
| UBER230203P00025500 | 2023-01-27 1:51PM EST | 25.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 48 | 70.31% |
| UBER230203P00026000 | 2023-01-27 3:45PM EST | 26.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,076 | 428 | 67.19% |
| UBER230203P00026500 | 2023-01-27 3:59PM EST | 26.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 33 | 280 | 63.28% |
| UBER230203P00027000 | 2023-01-27 3:39PM EST | 27.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 389 | 1,894 | 59.77% |
| UBER230203P00027500 | 2023-01-27 3:49PM EST | 27.50 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 213 | 191 | 57.81% |
| UBER230203P00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 2,054 | 2,424 | 55.27% |
| UBER230203P00028500 | 2023-01-27 3:57PM EST | 28.50 | 0.18 | 0.18 | 0.20 | -0.13 | -41.94% | 289 | 1,642 | 53.13% |
| UBER230203P00029000 | 2023-01-27 3:59PM EST | 29.00 | 0.29 | 0.28 | 0.30 | -0.15 | -34.09% | 1,222 | 1,367 | 52.15% |
| UBER230203P00029500 | 2023-01-27 3:57PM EST | 29.50 | 0.41 | 0.39 | 0.44 | -0.21 | -33.87% | 1,314 | 1,009 | 50.29% |
| UBER230203P00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.60 | 0.58 | 0.62 | -0.22 | -26.83% | 1,701 | 4,867 | 50.98% |
| UBER230203P00030500 | 2023-01-27 3:59PM EST | 30.50 | 0.83 | 0.81 | 0.84 | -0.25 | -23.15% | 186 | 1,800 | 49.41% |
| UBER230203P00031000 | 2023-01-27 3:38PM EST | 31.00 | 1.06 | 1.09 | 1.14 | -0.36 | -25.35% | 122 | 334 | 49.61% |
| UBER230203P00031500 | 2023-01-27 3:52PM EST | 31.50 | 1.33 | 1.42 | 1.46 | -0.54 | -28.88% | 67 | 55 | 47.85% |
| UBER230203P00032000 | 2023-01-27 2:50PM EST | 32.00 | 1.75 | 1.75 | 1.85 | -0.73 | -29.44% | 1 | 15 | 48.05% |
| UBER230203P00032500 | 2023-01-27 1:45PM EST | 32.50 | 2.20 | 2.19 | 2.27 | +2.20 | - | 4 | 113 | 47.85% |
| UBER230203P00033000 | 2023-01-27 3:52PM EST | 33.00 | 2.53 | 2.54 | 2.78 | +2.53 | - | 3 | 6 | 56.25% |
| UBER230203P00033500 | 2023-01-25 9:50AM EST | 33.50 | 4.43 | 3.05 | 3.20 | +4.43 | - | - | 5 | 50.78% |
| UBER230203P00034000 | 2023-01-26 10:13AM EST | 34.00 | 4.38 | 3.55 | 3.75 | 0.00 | - | 3 | 9 | 65.43% |
| UBER230203P00034500 | 2023-01-27 2:48PM EST | 34.50 | 4.05 | 4.05 | 4.20 | +4.05 | - | 21 | 0 | 62.50% |
| UBER230203P00035000 | 2023-01-27 12:03PM EST | 35.00 | 4.85 | 4.55 | 4.75 | +0.15 | +3.19% | 1 | 1 | 50.00% |
| UBER230203P00036000 | 2023-01-24 9:43AM EST | 36.00 | 6.05 | 5.55 | 5.70 | 0.00 | - | 2 | 6 | 78.13% |
| UBER230203P00038000 | 2023-01-26 1:40PM EST | 38.00 | 8.03 | 7.55 | 7.70 | +8.03 | - | - | 1 | 96.88% |
| UBER230203P00040000 | 2023-01-26 9:50AM EST | 40.00 | 10.30 | 9.55 | 9.70 | 0.00 | - | 2 | 2 | 114.84% |
© 2023 Yahoo. All rights reserved.
