Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616C00012500 | 2023-01-20 1:35PM EST | 12.50 | 17.98 | 17.85 | 19.65 | 0.00 | - | 2 | 62 | 84.96% |
| UBER230616C00015000 | 2023-01-31 3:43PM EST | 15.00 | 16.31 | 15.55 | 17.20 | 0.00 | - | 3 | 296 | 78.52% |
| UBER230616C00017500 | 2023-01-20 11:26AM EST | 17.50 | 13.24 | 13.10 | 14.85 | 0.00 | - | 1 | 699 | 69.04% |
| UBER230616C00020000 | 2023-02-01 11:59AM EST | 20.00 | 11.79 | 11.10 | 12.40 | +0.04 | +0.34% | 3 | 1,198 | 65.14% |
| UBER230616C00022500 | 2023-01-27 11:15AM EST | 22.50 | 8.78 | 9.05 | 10.00 | 0.00 | - | 1 | 1,232 | 58.59% |
| UBER230616C00025000 | 2023-01-31 1:50PM EST | 25.00 | 8.05 | 7.35 | 7.85 | +0.40 | +5.23% | 10 | 3,541 | 56.18% |
| UBER230616C00027500 | 2023-02-01 12:42PM EST | 27.50 | 5.80 | 5.70 | 6.15 | -0.05 | -0.85% | 2 | 5,743 | 54.52% |
| UBER230616C00030000 | 2023-02-01 1:04PM EST | 30.00 | 4.52 | 4.10 | 4.70 | +0.07 | +1.57% | 168 | 8,502 | 51.71% |
| UBER230616C00032500 | 2023-02-01 1:45PM EST | 32.50 | 3.25 | 3.05 | 3.35 | +0.03 | +0.93% | 422 | 7,619 | 50.10% |
| UBER230616C00035000 | 2023-02-01 1:35PM EST | 35.00 | 2.29 | 2.08 | 2.35 | +0.05 | +2.23% | 852 | 9,653 | 50.00% |
| UBER230616C00037500 | 2023-02-01 1:50PM EST | 37.50 | 1.52 | 1.41 | 1.60 | +0.01 | +0.66% | 145 | 5,705 | 48.41% |
| UBER230616C00040000 | 2023-02-01 1:35PM EST | 40.00 | 1.02 | 0.88 | 1.08 | +0.02 | +2.00% | 217 | 20,149 | 47.51% |
| UBER230616C00042500 | 2023-02-01 12:07PM EST | 42.50 | 0.63 | 0.54 | 0.72 | -0.02 | -3.08% | 39 | 3,734 | 46.88% |
| UBER230616C00045000 | 2023-02-01 1:38PM EST | 45.00 | 0.41 | 0.33 | 0.47 | +0.01 | +2.50% | 19 | 2,551 | 46.29% |
| UBER230616C00047500 | 2023-02-01 11:52AM EST | 47.50 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 12 | 1,025 | 45.75% |
| UBER230616C00050000 | 2023-02-01 12:18PM EST | 50.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 133 | 15,043 | 45.80% |
| UBER230616C00052500 | 2023-01-30 9:55AM EST | 52.50 | 0.11 | 0.08 | 0.13 | 0.00 | - | 90 | 1,819 | 45.70% |
| UBER230616C00055000 | 2023-01-24 1:57PM EST | 55.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 61 | 1,078 | 46.78% |
| UBER230616C00060000 | 2023-02-01 10:07AM EST | 60.00 | 0.08 | 0.02 | 0.06 | +0.03 | +60.00% | 75 | 2,691 | 48.63% |
| UBER230616C00065000 | 2023-02-01 1:46PM EST | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 2,256 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616P00012500 | 2023-02-01 1:13PM EST | 12.50 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 3 | 2,771 | 73.05% |
| UBER230616P00015000 | 2023-01-31 1:08PM EST | 15.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 14 | 2,341 | 65.63% |
| UBER230616P00017500 | 2023-02-01 9:38AM EST | 17.50 | 0.25 | 0.21 | 0.29 | -0.02 | -7.41% | 22 | 3,494 | 62.31% |
| UBER230616P00020000 | 2023-02-01 12:29PM EST | 20.00 | 0.48 | 0.47 | 0.54 | 0.00 | - | 55 | 5,574 | 60.11% |
| UBER230616P00022500 | 2023-02-01 11:09AM EST | 22.50 | 0.83 | 0.77 | 0.89 | +0.03 | +3.75% | 18 | 13,329 | 56.10% |
| UBER230616P00025000 | 2023-02-01 12:28PM EST | 25.00 | 1.35 | 1.27 | 1.46 | +0.04 | +3.05% | 102 | 10,471 | 53.52% |
| UBER230616P00027500 | 2023-02-01 11:39AM EST | 27.50 | 2.02 | 2.01 | 2.26 | -0.03 | -1.46% | 81 | 7,395 | 51.49% |
| UBER230616P00030000 | 2023-02-01 12:50PM EST | 30.00 | 3.10 | 2.99 | 3.20 | +0.10 | +3.33% | 40 | 13,462 | 50.22% |
| UBER230616P00032500 | 2023-02-01 1:30PM EST | 32.50 | 4.30 | 4.30 | 4.50 | +0.05 | +1.18% | 153 | 10,422 | 48.68% |
| UBER230616P00035000 | 2023-02-01 11:47AM EST | 35.00 | 5.70 | 5.75 | 6.15 | -0.06 | -1.04% | 20 | 8,986 | 48.54% |
| UBER230616P00037500 | 2023-02-01 9:42AM EST | 37.50 | 7.60 | 7.50 | 8.05 | +0.05 | +0.66% | 92 | 2,275 | 49.05% |
| UBER230616P00040000 | 2023-02-01 1:52PM EST | 40.00 | 9.68 | 9.30 | 10.45 | -0.69 | -6.65% | 6 | 3,878 | 55.05% |
| UBER230616P00042500 | 2023-02-01 10:08AM EST | 42.50 | 11.45 | 11.55 | 12.65 | -0.39 | -3.29% | 26 | 433 | 56.64% |
| UBER230616P00045000 | 2023-02-01 2:04PM EST | 45.00 | 14.45 | 13.95 | 14.95 | +0.25 | +1.76% | 32 | 780 | 58.74% |
| UBER230616P00047500 | 2022-10-31 8:38AM EST | 47.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 26 | 183 | 0.00% |
| UBER230616P00050000 | 2023-01-26 9:51AM EST | 50.00 | 20.35 | 18.90 | 20.00 | 0.00 | - | 1 | 25 | 57.18% |
| UBER230616P00052500 | 2023-01-10 11:33AM EST | 52.50 | 24.65 | 21.50 | 22.20 | 0.00 | - | 5 | 0 | 58.25% |
| UBER230616P00055000 | 2022-12-12 3:13PM EST | 55.00 | 28.00 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 106.01% |
| UBER230616P00060000 | 2022-12-16 1:44PM EST | 60.00 | 34.11 | 30.40 | 30.80 | 0.00 | - | 1 | 0 | 97.41% |
| UBER230616P00065000 | 2022-11-30 3:44PM EST | 65.00 | 36.05 | 40.10 | 40.45 | 0.00 | - | 11 | 0 | 174.02% |
© 2023 Yahoo. All rights reserved.
