Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929C00025000 | 2023-09-27 11:46AM EDT | 25.00 | 20.10 | 21.00 | 21.40 | 0.00 | - | 20 | 21 | 553.13% |
| UBER230929C00030000 | 2023-09-28 1:02PM EDT | 30.00 | 16.47 | 16.00 | 16.35 | +1.32 | +8.71% | 2 | 199 | 371.88% |
| UBER230929C00034000 | 2023-09-28 3:20PM EDT | 34.00 | 12.41 | 11.90 | 12.30 | +1.31 | +11.80% | 12 | 129 | 357.81% |
| UBER230929C00035000 | 2023-09-27 1:14PM EDT | 35.00 | 10.00 | 11.10 | 11.25 | 0.00 | - | 17 | 151 | 253.13% |
| UBER230929C00036000 | 2023-09-28 3:11PM EDT | 36.00 | 10.47 | 10.00 | 10.45 | +1.97 | +23.18% | 30 | 92 | 266.41% |
| UBER230929C00037000 | 2023-09-28 3:20PM EDT | 37.00 | 9.40 | 8.95 | 9.20 | +1.68 | +21.76% | 27 | 64 | 226.56% |
| UBER230929C00038000 | 2023-09-25 11:52AM EDT | 38.00 | 6.85 | 8.10 | 8.25 | 0.00 | - | 5 | 8 | 185.94% |
| UBER230929C00038500 | 2023-09-28 1:04PM EDT | 38.50 | 7.75 | 7.50 | 7.75 | +7.75 | +19.23% | 2 | 4 | 215.63% |
| UBER230929C00039000 | 2023-09-22 1:02PM EDT | 39.00 | 5.96 | 7.10 | 7.25 | 0.00 | - | 1 | 26 | 164.06% |
| UBER230929C00039500 | 2023-09-28 9:57AM EDT | 39.50 | 6.35 | 6.35 | 6.75 | +0.75 | +13.39% | 29 | 14 | 190.63% |
| UBER230929C00040000 | 2023-09-28 2:27PM EDT | 40.00 | 6.43 | 6.00 | 6.25 | +1.08 | +20.19% | 51 | 117 | 178.13% |
| UBER230929C00040500 | 2023-09-27 10:40AM EDT | 40.50 | 4.85 | 5.50 | 5.80 | +4.85 | - | 15 | 17 | 109.38% |
| UBER230929C00041000 | 2023-09-28 9:36AM EDT | 41.00 | 4.35 | 4.95 | 5.25 | +0.20 | +4.82% | 5 | 49 | 153.91% |
| UBER230929C00041500 | 2023-09-27 10:51AM EDT | 41.50 | 3.80 | 4.55 | 4.75 | 0.00 | - | 45 | 45 | 90.63% |
| UBER230929C00042000 | 2023-09-28 3:14PM EDT | 42.00 | 4.44 | 4.05 | 4.30 | +1.24 | +38.75% | 6 | 104 | 100.78% |
| UBER230929C00042500 | 2023-09-28 3:47PM EDT | 42.50 | 3.80 | 3.60 | 3.75 | +1.71 | +81.82% | 72 | 131 | 90.63% |
| UBER230929C00043000 | 2023-09-28 1:06PM EDT | 43.00 | 3.30 | 3.10 | 3.25 | +1.46 | +79.35% | 18 | 206 | 79.69% |
| UBER230929C00043500 | 2023-09-28 3:30PM EDT | 43.50 | 2.92 | 2.45 | 2.72 | +1.48 | +102.78% | 59 | 446 | 83.59% |
| UBER230929C00044000 | 2023-09-28 3:42PM EDT | 44.00 | 2.36 | 2.06 | 2.31 | +0.81 | +52.26% | 1,675 | 2,380 | 61.72% |
| UBER230929C00044500 | 2023-09-28 3:36PM EDT | 44.50 | 1.85 | 1.60 | 1.79 | +0.82 | +79.61% | 202 | 1,774 | 52.34% |
| UBER230929C00045000 | 2023-09-28 3:56PM EDT | 45.00 | 1.35 | 1.15 | 1.31 | +0.64 | +90.14% | 647 | 3,757 | 59.57% |
| UBER230929C00045500 | 2023-09-28 3:53PM EDT | 45.50 | 0.94 | 0.74 | 0.88 | +0.47 | +100.00% | 1,303 | 2,994 | 51.76% |
| UBER230929C00046000 | 2023-09-28 3:57PM EDT | 46.00 | 0.57 | 0.48 | 0.53 | +0.35 | +159.09% | 2,362 | 4,622 | 47.46% |
| UBER230929C00046500 | 2023-09-28 3:52PM EDT | 46.50 | 0.32 | 0.23 | 0.29 | +0.17 | +113.33% | 1,240 | 2,463 | 46.29% |
| UBER230929C00047000 | 2023-09-28 3:59PM EDT | 47.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 790 | 1,598 | 44.14% |
| UBER230929C00047500 | 2023-09-28 3:39PM EDT | 47.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 423 | 902 | 45.31% |
| UBER230929C00048000 | 2023-09-28 3:47PM EDT | 48.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 209 | 1,839 | 50.00% |
| UBER230929C00048500 | 2023-09-28 3:35PM EDT | 48.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 150 | 482 | 53.13% |
| UBER230929C00049000 | 2023-09-28 2:20PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 152 | 1,927 | 56.25% |
| UBER230929C00049500 | 2023-09-28 3:59PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 209 | 197 | 57.81% |
| UBER230929C00050000 | 2023-09-28 3:55PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 76 | 1,553 | 71.88% |
| UBER230929C00051000 | 2023-09-28 9:58AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 824 | 85.94% |
| UBER230929C00052000 | 2023-09-28 12:43PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 376 | 100.00% |
| UBER230929C00053000 | 2023-09-27 11:03AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 176 | 106.25% |
| UBER230929C00054000 | 2023-09-26 1:17PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 123 | 128.13% |
| UBER230929C00055000 | 2023-09-26 12:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 131.25% |
| UBER230929C00056000 | 2023-09-26 9:34AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 159.38% |
| UBER230929C00057000 | 2023-09-14 9:32AM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 171.88% |
| UBER230929C00058000 | 2023-09-26 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 101 | 184.38% |
| UBER230929C00060000 | 2023-09-05 9:45AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 187.50% |
| UBER230929C00065000 | 2023-09-28 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 237.50% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929P00025000 | 2023-08-28 11:48AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 25 | 412.50% |
| UBER230929P00030000 | 2023-08-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| UBER230929P00034000 | 2023-09-07 2:42PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 212.50% |
| UBER230929P00035000 | 2023-09-22 2:50PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 196.88% |
| UBER230929P00036000 | 2023-09-21 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 181.25% |
| UBER230929P00037000 | 2023-09-28 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 184.38% |
| UBER230929P00038000 | 2023-09-26 10:29AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 156.25% |
| UBER230929P00038500 | 2023-09-25 1:00PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 191 | 191 | 146.88% |
| UBER230929P00039000 | 2023-09-27 9:35AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 622 | 125.00% |
| UBER230929P00039500 | 2023-09-26 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 134.38% |
| UBER230929P00040000 | 2023-09-28 11:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 759 | 109.38% |
| UBER230929P00040500 | 2023-09-27 10:05AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 222 | 100.00% |
| UBER230929P00041000 | 2023-09-28 2:57PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 98 | 527 | 100.00% |
| UBER230929P00041500 | 2023-09-28 9:37AM EDT | 41.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 464 | 96.88% |
| UBER230929P00042000 | 2023-09-28 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 484 | 1,497 | 75.00% |
| UBER230929P00042500 | 2023-09-28 3:38PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 126 | 552 | 65.63% |
| UBER230929P00043000 | 2023-09-28 3:48PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 265 | 733 | 71.88% |
| UBER230929P00043500 | 2023-09-28 2:46PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 122 | 523 | 62.50% |
| UBER230929P00044000 | 2023-09-28 3:58PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 362 | 2,971 | 56.25% |
| UBER230929P00044500 | 2023-09-28 3:55PM EDT | 44.50 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 442 | 1,013 | 50.00% |
| UBER230929P00045000 | 2023-09-28 3:55PM EDT | 45.00 | 0.07 | 0.09 | 0.10 | -0.42 | -85.71% | 1,671 | 2,913 | 48.83% |
| UBER230929P00045500 | 2023-09-28 3:52PM EDT | 45.50 | 0.14 | 0.17 | 0.19 | -0.66 | -82.50% | 1,219 | 439 | 45.70% |
| UBER230929P00046000 | 2023-09-28 3:57PM EDT | 46.00 | 0.30 | 0.30 | 0.35 | -1.12 | -78.87% | 1,908 | 1,032 | 43.36% |
| UBER230929P00046500 | 2023-09-28 3:58PM EDT | 46.50 | 0.53 | 0.57 | 0.63 | -1.36 | -71.96% | 296 | 334 | 44.14% |
| UBER230929P00047000 | 2023-09-28 3:58PM EDT | 47.00 | 0.87 | 0.92 | 1.06 | -1.02 | -53.97% | 359 | 475 | 53.52% |
| UBER230929P00047500 | 2023-09-28 2:10PM EDT | 47.50 | 1.28 | 1.30 | 1.62 | -1.10 | -46.22% | 40 | 226 | 53.13% |
| UBER230929P00048000 | 2023-09-28 3:59PM EDT | 48.00 | 1.81 | 1.78 | 1.90 | -0.99 | -35.36% | 20 | 89 | 51.56% |
| UBER230929P00048500 | 2023-09-28 10:01AM EDT | 48.50 | 2.65 | 2.30 | 2.42 | -0.60 | -18.46% | 10 | 113 | 67.58% |
| UBER230929P00049000 | 2023-09-27 11:56AM EDT | 49.00 | 3.85 | 2.71 | 2.92 | 0.00 | - | 5 | 38 | 78.13% |
| UBER230929P00049500 | 2023-09-28 10:28AM EDT | 49.50 | 3.70 | 3.20 | 3.40 | +1.28 | +52.89% | 3 | 22 | 80.47% |
| UBER230929P00050000 | 2023-09-28 1:43PM EDT | 50.00 | 3.99 | 3.70 | 3.90 | -1.46 | -26.79% | 6 | 6 | 89.84% |
| UBER230929P00051000 | 2023-09-21 1:59PM EDT | 51.00 | 5.95 | 4.75 | 4.90 | 0.00 | - | 36 | 35 | 107.03% |
| UBER230929P00052000 | 2023-09-28 10:24AM EDT | 52.00 | 6.15 | 5.70 | 6.00 | -1.25 | -16.89% | 1 | 0 | 159.38% |
| UBER230929P00053000 | 2023-09-21 9:36AM EDT | 53.00 | 8.00 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 139.06% |
| UBER230929P00054000 | 2023-09-28 11:02AM EDT | 54.00 | 8.00 | 7.70 | 7.90 | +1.00 | +14.29% | 3 | 0 | 154.69% |
| UBER230929P00055000 | 2023-09-13 11:18AM EDT | 55.00 | 6.80 | 8.75 | 9.10 | 0.00 | - | 2 | 0 | 184.38% |
| UBER230929P00056000 | 2023-09-19 2:06PM EDT | 56.00 | 8.65 | 9.75 | 9.90 | 0.00 | - | - | 0 | 184.38% |
| UBER230929P00057000 | 2023-09-21 9:54AM EDT | 57.00 | 12.70 | 10.70 | 10.90 | 0.00 | - | - | 0 | 196.88% |
| UBER230929P00058000 | 2023-09-21 9:54AM EDT | 58.00 | 13.70 | 11.70 | 11.90 | 0.00 | - | - | 0 | 210.94% |
| UBER230929P00060000 | 2023-09-20 9:52AM EDT | 60.00 | 13.00 | 13.65 | 14.00 | 0.00 | - | 1 | 0 | 292.19% |
| UBER230929P00065000 | 2023-09-25 3:06PM EDT | 65.00 | 20.35 | 18.75 | 19.00 | 0.00 | - | 2 | 0 | 262.50% |
© 2023 Yahoo. All rights reserved.
