Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324C00020000 | 2023-03-16 11:23AM EDT | 20.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324C00020500 | 2023-03-15 11:02AM EDT | 20.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230324C00022000 | 2023-03-20 9:50AM EDT | 22.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230324C00022500 | 2023-03-17 9:32AM EDT | 22.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324C00023000 | 2023-03-17 12:07PM EDT | 23.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER230324C00023500 | 2023-03-17 10:27AM EDT | 23.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230324C00024000 | 2023-03-14 12:04PM EDT | 24.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UBER230324C00024500 | 2023-03-14 12:19PM EDT | 24.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230324C00025000 | 2023-03-21 12:44PM EDT | 25.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER230324C00026000 | 2023-03-17 2:56PM EDT | 26.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UBER230324C00026500 | 2023-03-22 1:17PM EDT | 26.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324C00027000 | 2023-03-20 2:20PM EDT | 27.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230324C00027500 | 2023-03-22 12:00PM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324C00028000 | 2023-03-22 10:11AM EDT | 28.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324C00028500 | 2023-03-22 11:25AM EDT | 28.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230324C00029000 | 2023-03-21 3:23PM EDT | 29.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324C00029500 | 2023-03-22 10:03AM EDT | 29.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324C00030000 | 2023-03-22 3:58PM EDT | 30.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| UBER230324C00030500 | 2023-03-22 2:46PM EDT | 30.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| UBER230324C00031000 | 2023-03-22 3:41PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| UBER230324C00031500 | 2023-03-22 3:57PM EDT | 31.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| UBER230324C00032000 | 2023-03-22 3:59PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 6.25% |
| UBER230324C00032500 | 2023-03-22 3:59PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 12.50% |
| UBER230324C00033000 | 2023-03-22 3:59PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,608 | 0 | 12.50% |
| UBER230324C00033500 | 2023-03-22 3:53PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| UBER230324C00034000 | 2023-03-22 3:59PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 25.00% |
| UBER230324C00034500 | 2023-03-22 3:55PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| UBER230324C00035000 | 2023-03-22 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| UBER230324C00035500 | 2023-03-22 3:27PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UBER230324C00036000 | 2023-03-22 3:27PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| UBER230324C00036500 | 2023-03-22 3:26PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UBER230324C00037000 | 2023-03-22 12:31PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230324C00037500 | 2023-03-22 12:05PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230324C00038000 | 2023-03-21 12:58PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230324C00038500 | 2023-03-21 2:08PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER230324C00039000 | 2023-03-14 1:45PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER230324C00039500 | 2023-03-09 11:07AM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324C00040000 | 2023-03-21 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER230324C00041000 | 2023-03-10 11:27AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230324C00041500 | 2023-03-22 1:06PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UBER230324C00042000 | 2023-03-09 12:46PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324C00043000 | 2023-03-09 2:41PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324C00045000 | 2023-03-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230324C00050000 | 2023-03-02 12:13PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230324C00055000 | 2023-02-14 4:01PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 303.13% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324P00020000 | 2023-03-14 12:19PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230324P00020500 | 2023-03-14 9:41AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324P00021000 | 2023-03-16 2:13PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324P00022000 | 2023-03-15 11:51AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324P00022500 | 2023-03-14 2:58PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER230324P00023000 | 2023-03-16 12:40PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230324P00023500 | 2023-03-17 11:24AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UBER230324P00024000 | 2023-03-20 12:20PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UBER230324P00024500 | 2023-03-14 1:42PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324P00025000 | 2023-03-22 10:18AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230324P00025500 | 2023-03-14 10:24AM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230324P00026000 | 2023-03-20 11:00AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UBER230324P00026500 | 2023-03-21 3:19PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| UBER230324P00027000 | 2023-03-20 11:50AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER230324P00027500 | 2023-03-22 1:40PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UBER230324P00028000 | 2023-03-22 2:22PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER230324P00028500 | 2023-03-22 3:58PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UBER230324P00029000 | 2023-03-22 3:40PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER230324P00029500 | 2023-03-22 3:58PM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| UBER230324P00030000 | 2023-03-22 3:59PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| UBER230324P00030500 | 2023-03-22 3:58PM EDT | 30.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UBER230324P00031000 | 2023-03-22 3:58PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 6.25% |
| UBER230324P00031500 | 2023-03-22 3:58PM EDT | 31.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 0.39% |
| UBER230324P00032000 | 2023-03-22 3:59PM EDT | 32.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| UBER230324P00032500 | 2023-03-22 3:56PM EDT | 32.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| UBER230324P00033000 | 2023-03-22 1:45PM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UBER230324P00033500 | 2023-03-22 10:10AM EDT | 33.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324P00034000 | 2023-03-22 2:26PM EDT | 34.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324P00034500 | 2023-03-22 2:40PM EDT | 34.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230324P00035000 | 2023-03-22 2:46PM EDT | 35.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UBER230324P00035500 | 2023-03-21 12:00PM EDT | 35.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER230324P00036000 | 2023-03-22 2:44PM EDT | 36.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER230324P00036500 | 2023-03-17 3:25PM EDT | 36.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230324P00037000 | 2023-03-20 10:15AM EDT | 37.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324P00037500 | 2023-03-16 9:37AM EDT | 37.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230324P00038000 | 2023-03-17 10:18AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324P00038500 | 2023-03-16 9:38AM EDT | 38.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER230324P00039000 | 2023-03-16 9:38AM EDT | 39.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230324P00039500 | 2023-03-20 9:40AM EDT | 39.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324P00040000 | 2023-03-21 9:53AM EDT | 40.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324P00041000 | 2023-03-15 10:17AM EDT | 41.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324P00041500 | 2023-03-15 10:17AM EDT | 41.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230324P00042000 | 2023-03-14 9:48AM EDT | 42.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230324P00043000 | 2023-03-13 1:35PM EDT | 43.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230324P00044000 | 2023-03-13 10:52AM EDT | 44.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230324P00045000 | 2023-03-06 2:25PM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER230324P00050000 | 2023-03-17 2:14PM EDT | 50.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230324P00055000 | 2023-03-16 1:36PM EDT | 55.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
