Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519C00012500 | 2023-01-20 9:55AM EST | 12.50 | 17.40 | 18.60 | 18.75 | 0.00 | - | 2 | 26 | 104.79% |
| UBER230519C00015000 | 2023-01-31 2:35PM EST | 15.00 | 16.20 | 16.20 | 16.30 | 0.00 | - | 6 | 261 | 91.02% |
| UBER230519C00017500 | 2023-01-26 1:50PM EST | 17.50 | 13.10 | 13.85 | 13.95 | 0.00 | - | 4 | 551 | 81.84% |
| UBER230519C00020000 | 2023-02-01 10:06AM EST | 20.00 | 12.20 | 11.50 | 11.70 | +0.60 | +5.17% | 1 | 1,311 | 73.39% |
| UBER230519C00022500 | 2023-02-01 10:05AM EST | 22.50 | 10.00 | 9.35 | 9.55 | +1.05 | +11.73% | 5 | 831 | 67.72% |
| UBER230519C00025000 | 2023-01-31 2:29PM EST | 25.00 | 7.45 | 7.40 | 7.55 | 0.00 | - | 34 | 1,928 | 63.33% |
| UBER230519C00027500 | 2023-02-01 12:09PM EST | 27.50 | 5.56 | 5.60 | 5.70 | -0.05 | -0.89% | 1 | 3,908 | 58.59% |
| UBER230519C00030000 | 2023-02-01 12:52PM EST | 30.00 | 4.10 | 4.15 | 4.20 | 0.00 | - | 127 | 8,992 | 56.20% |
| UBER230519C00032500 | 2023-02-01 12:29PM EST | 32.50 | 2.81 | 2.93 | 2.97 | -0.04 | -1.40% | 88 | 12,886 | 53.81% |
| UBER230519C00035000 | 2023-02-01 1:18PM EST | 35.00 | 1.95 | 1.97 | 2.03 | +0.10 | +5.41% | 91 | 10,541 | 51.81% |
| UBER230519C00037500 | 2023-02-01 12:39PM EST | 37.50 | 1.19 | 1.27 | 1.32 | -0.01 | -0.83% | 91 | 14,295 | 50.00% |
| UBER230519C00040000 | 2023-02-01 12:42PM EST | 40.00 | 0.73 | 0.78 | 0.82 | +0.01 | +1.39% | 20 | 13,758 | 48.83% |
| UBER230519C00042500 | 2023-02-01 10:15AM EST | 42.50 | 0.53 | 0.47 | 0.51 | +0.11 | +26.19% | 6 | 3,022 | 48.05% |
| UBER230519C00045000 | 2023-02-01 11:27AM EST | 45.00 | 0.29 | 0.26 | 0.29 | +0.04 | +16.00% | 15 | 2,207 | 46.68% |
| UBER230519C00047500 | 2023-01-31 11:40AM EST | 47.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 9,441 | 46.09% |
| UBER230519C00050000 | 2023-02-01 11:29AM EST | 50.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 45 | 27,982 | 46.58% |
| UBER230519C00052500 | 2023-02-01 10:48AM EST | 52.50 | 0.10 | 0.03 | 0.09 | +0.05 | +100.00% | 5 | 9,185 | 48.63% |
| UBER230519C00055000 | 2023-01-31 10:19AM EST | 55.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 83 | 1,115 | 50.20% |
| UBER230519C00060000 | 2023-01-20 11:10AM EST | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 5,794 | 50.39% |
| UBER230519C00065000 | 2023-01-20 10:48AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 54.30% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230519P00012500 | 2023-02-01 12:37PM EST | 12.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 5,278 | 74.61% |
| UBER230519P00015000 | 2023-01-31 10:39AM EST | 15.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 4,687 | 70.12% |
| UBER230519P00017500 | 2023-02-01 9:51AM EST | 17.50 | 0.17 | 0.15 | 0.22 | -0.05 | -22.73% | 116 | 17,941 | 65.04% |
| UBER230519P00020000 | 2023-02-01 9:50AM EST | 20.00 | 0.33 | 0.35 | 0.39 | -0.03 | -8.33% | 44 | 9,271 | 61.33% |
| UBER230519P00022500 | 2023-02-01 10:19AM EST | 22.50 | 0.61 | 0.66 | 0.69 | -0.05 | -7.58% | 32 | 4,182 | 57.91% |
| UBER230519P00025000 | 2023-02-01 11:32AM EST | 25.00 | 1.12 | 1.15 | 1.17 | 0.00 | - | 158 | 12,738 | 54.98% |
| UBER230519P00027500 | 2023-02-01 1:17PM EST | 27.50 | 1.85 | 1.84 | 1.87 | +0.05 | +2.78% | 152 | 9,184 | 52.05% |
| UBER230519P00030000 | 2023-02-01 12:54PM EST | 30.00 | 2.84 | 2.80 | 2.84 | +0.07 | +2.53% | 75 | 8,328 | 49.76% |
| UBER230519P00032500 | 2023-02-01 12:33PM EST | 32.50 | 4.15 | 4.05 | 4.15 | +0.15 | +3.75% | 63 | 4,596 | 48.07% |
| UBER230519P00035000 | 2023-01-31 10:50AM EST | 35.00 | 5.85 | 5.55 | 5.65 | 0.00 | - | 3 | 2,964 | 44.95% |
| UBER230519P00037500 | 2023-02-01 10:50AM EST | 37.50 | 7.35 | 7.35 | 7.50 | -0.08 | -1.08% | 7 | 1,643 | 43.09% |
| UBER230519P00040000 | 2023-02-01 10:09AM EST | 40.00 | 9.20 | 9.45 | 9.55 | -0.32 | -3.36% | 5 | 2,213 | 40.63% |
| UBER230519P00042500 | 2023-02-01 10:08AM EST | 42.50 | 11.30 | 11.65 | 11.80 | -0.44 | -3.75% | 11 | 473 | 38.67% |
| UBER230519P00045000 | 2023-01-31 3:22PM EST | 45.00 | 14.23 | 14.05 | 14.20 | 0.00 | - | 166 | 135 | 38.67% |
| UBER230519P00047500 | 2022-10-06 10:14AM EST | 47.50 | 18.24 | 19.10 | 19.30 | 0.00 | - | 107 | 517 | 102.00% |
| UBER230519P00050000 | 2023-01-30 10:17AM EST | 50.00 | 19.85 | 19.00 | 19.10 | 0.00 | - | 1 | 0 | 35.94% |
| UBER230519P00052500 | 2022-12-23 3:56PM EST | 52.50 | 27.86 | 21.95 | 22.50 | 0.00 | - | 20 | 0 | 72.22% |
| UBER230519P00055000 | 2022-11-01 1:46PM EST | 55.00 | 25.15 | 26.55 | 26.80 | 0.00 | - | 1 | 0 | 118.07% |
| UBER230519P00060000 | 2023-01-30 10:53AM EST | 60.00 | 30.10 | 29.00 | 29.10 | 0.00 | - | 2 | 0 | 46.88% |
| UBER230519P00065000 | 2022-08-11 9:28AM EST | 65.00 | 32.05 | 33.10 | 33.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
