Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2023-02-01 1:44PM EST | 12.50 | 19.35 | 19.40 | 19.75 | +1.15 | +6.32% | 16 | 1,196 | 90.43% |
| UBER240119C00015000 | 2023-02-01 1:49PM EST | 15.00 | 17.15 | 17.35 | 17.50 | +1.00 | +6.19% | 4 | 807 | 81.96% |
| UBER240119C00017500 | 2023-02-01 12:56PM EST | 17.50 | 15.15 | 15.25 | 15.50 | +1.25 | +8.99% | 3 | 597 | 75.44% |
| UBER240119C00020000 | 2023-02-01 1:18PM EST | 20.00 | 13.20 | 13.30 | 13.50 | 0.00 | - | 44 | 2,110 | 69.73% |
| UBER240119C00022500 | 2023-02-01 12:57PM EST | 22.50 | 11.42 | 11.55 | 11.75 | 0.00 | - | 2 | 1,801 | 66.24% |
| UBER240119C00025000 | 2023-02-01 11:18AM EST | 25.00 | 9.85 | 9.80 | 10.05 | +0.15 | +1.55% | 75 | 4,902 | 62.11% |
| UBER240119C00027500 | 2023-02-01 2:11PM EST | 27.50 | 8.40 | 8.30 | 8.50 | +0.19 | +2.31% | 11 | 7,212 | 59.12% |
| UBER240119C00030000 | 2023-02-01 1:04PM EST | 30.00 | 6.92 | 6.95 | 7.15 | +0.07 | +1.02% | 56 | 13,039 | 56.73% |
| UBER240119C00032500 | 2023-01-31 1:04PM EST | 32.50 | 5.65 | 5.75 | 5.95 | 0.00 | - | 3 | 4,878 | 54.61% |
| UBER240119C00035000 | 2023-02-01 12:53PM EST | 35.00 | 4.70 | 4.70 | 4.90 | +0.05 | +1.08% | 720 | 8,814 | 52.73% |
| UBER240119C00037500 | 2023-02-01 1:06PM EST | 37.50 | 3.87 | 3.80 | 4.00 | +0.12 | +3.20% | 213 | 6,178 | 51.10% |
| UBER240119C00040000 | 2023-02-01 2:13PM EST | 40.00 | 3.09 | 3.05 | 3.20 | +0.11 | +3.69% | 296 | 12,568 | 50.21% |
| UBER240119C00042500 | 2023-02-01 1:41PM EST | 42.50 | 2.42 | 2.38 | 2.56 | +0.06 | +2.54% | 2 | 2,108 | 48.94% |
| UBER240119C00045000 | 2023-02-01 11:45AM EST | 45.00 | 2.00 | 1.88 | 2.05 | +0.15 | +8.11% | 50 | 9,928 | 48.00% |
| UBER240119C00047500 | 2023-02-01 9:36AM EST | 47.50 | 1.45 | 1.46 | 1.59 | -0.01 | -0.68% | 1 | 3,515 | 46.72% |
| UBER240119C00050000 | 2023-02-01 2:12PM EST | 50.00 | 1.18 | 1.14 | 1.25 | +0.03 | +2.61% | 13 | 15,571 | 45.92% |
| UBER240119C00052500 | 2023-01-31 1:08PM EST | 52.50 | 0.89 | 0.88 | 0.98 | -0.01 | -1.11% | 1 | 377 | 45.24% |
| UBER240119C00055000 | 2023-02-01 11:34AM EST | 55.00 | 0.78 | 0.68 | 0.78 | +0.10 | +14.71% | 6 | 5,285 | 44.85% |
| UBER240119C00057500 | 2023-02-01 10:51AM EST | 57.50 | 0.62 | 0.53 | 0.61 | +0.06 | +10.71% | 3 | 1,699 | 44.34% |
| UBER240119C00060000 | 2023-02-01 1:55PM EST | 60.00 | 0.41 | 0.40 | 0.49 | -0.01 | -2.38% | 14 | 9,828 | 44.14% |
| UBER240119C00065000 | 2023-01-27 3:55PM EST | 65.00 | 0.26 | 0.25 | 0.32 | 0.00 | - | 1 | 6,104 | 43.95% |
| UBER240119C00070000 | 2023-02-01 1:24PM EST | 70.00 | 0.20 | 0.18 | 0.22 | -0.01 | -4.76% | 81 | 44,371 | 44.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2023-02-01 1:41PM EST | 12.50 | 0.32 | 0.30 | 0.41 | -0.01 | -3.03% | 23 | 7,929 | 61.91% |
| UBER240119P00015000 | 2023-01-31 10:16AM EST | 15.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 1 | 11,416 | 56.98% |
| UBER240119P00017500 | 2023-02-01 12:00PM EST | 17.50 | 0.90 | 0.84 | 0.95 | -0.01 | -1.10% | 2 | 7,599 | 54.05% |
| UBER240119P00020000 | 2023-02-01 1:29PM EST | 20.00 | 1.37 | 1.28 | 1.41 | +0.04 | +3.01% | 13 | 11,815 | 51.32% |
| UBER240119P00022500 | 2023-02-01 1:04PM EST | 22.50 | 1.98 | 1.86 | 2.02 | +0.04 | +2.06% | 11 | 17,313 | 49.93% |
| UBER240119P00025000 | 2023-02-01 2:11PM EST | 25.00 | 2.61 | 2.62 | 2.73 | -0.06 | -2.25% | 15 | 32,440 | 47.18% |
| UBER240119P00027500 | 2023-02-01 1:06PM EST | 27.50 | 3.65 | 3.50 | 3.65 | +0.08 | +2.24% | 22 | 12,455 | 45.13% |
| UBER240119P00030000 | 2023-02-01 12:30PM EST | 30.00 | 4.77 | 4.55 | 4.75 | +0.12 | +2.58% | 69 | 19,191 | 43.24% |
| UBER240119P00032500 | 2023-02-01 1:11PM EST | 32.50 | 5.95 | 5.80 | 5.95 | +0.01 | +0.17% | 34 | 21,396 | 40.77% |
| UBER240119P00035000 | 2023-02-01 12:47PM EST | 35.00 | 7.45 | 7.25 | 7.35 | +0.15 | +2.05% | 59 | 5,900 | 38.53% |
| UBER240119P00037500 | 2023-02-01 11:41AM EST | 37.50 | 8.85 | 8.75 | 8.95 | -0.10 | -1.12% | 2 | 7,609 | 36.48% |
| UBER240119P00040000 | 2023-02-01 11:34AM EST | 40.00 | 10.60 | 10.45 | 10.70 | -0.70 | -6.19% | 12 | 14,480 | 34.14% |
| UBER240119P00042500 | 2023-01-30 9:54AM EST | 42.50 | 13.00 | 12.30 | 12.60 | 0.00 | - | 37 | 8,017 | 31.45% |
| UBER240119P00045000 | 2023-01-31 12:31PM EST | 45.00 | 14.90 | 14.45 | 14.70 | 0.00 | - | 55 | 4,990 | 29.00% |
| UBER240119P00047500 | 2023-01-30 10:42AM EST | 47.50 | 17.95 | 16.55 | 16.85 | 0.00 | - | 89 | 179 | 23.24% |
| UBER240119P00050000 | 2023-02-01 1:48PM EST | 50.00 | 19.30 | 18.90 | 19.15 | -0.15 | -0.77% | 375 | 26 | 0.00% |
| UBER240119P00052500 | 2023-01-06 11:44AM EST | 52.50 | 26.45 | 21.40 | 21.55 | 0.00 | - | 4 | 4 | 0.00% |
| UBER240119P00055000 | 2023-01-24 9:30AM EST | 55.00 | 27.95 | 23.80 | 24.10 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240119P00057500 | 2023-01-31 9:53AM EST | 57.50 | 27.05 | 26.25 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240119P00060000 | 2023-01-20 2:35PM EST | 60.00 | 29.75 | 28.75 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240119P00065000 | 2023-01-27 2:10PM EST | 65.00 | 34.55 | 33.85 | 34.40 | 0.00 | - | 1 | 0 | 38.33% |
| UBER240119P00070000 | 2023-01-03 9:30AM EST | 70.00 | 44.67 | 38.70 | 39.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
