Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230127C00015000 | 2023-01-26 1:46PM EST | 15.00 | 15.05 | 14.80 | 15.15 | +2.55 | +20.40% | 9 | 4 | 753.13% |
| UBER230127C00018000 | 2023-01-26 9:30AM EST | 18.00 | 12.50 | 11.90 | 12.15 | +0.15 | +1.21% | 2 | 45 | 362.50% |
| UBER230127C00019000 | 2023-01-26 9:30AM EST | 19.00 | 11.50 | 10.90 | 11.15 | +0.40 | +3.60% | 1 | 76 | 325.00% |
| UBER230127C00020000 | 2023-01-26 9:47AM EST | 20.00 | 9.80 | 9.90 | 10.10 | -0.57 | -5.50% | 2 | 106 | 432.81% |
| UBER230127C00021000 | 2023-01-19 11:20AM EST | 21.00 | 7.54 | 8.85 | 9.15 | 0.00 | - | 30 | 34 | 426.56% |
| UBER230127C00021500 | 2023-01-20 10:03AM EST | 21.50 | 8.20 | 8.40 | 8.65 | 0.00 | - | 1 | 4 | 250.00% |
| UBER230127C00022000 | 2023-01-20 1:33PM EST | 22.00 | 8.15 | 7.90 | 8.10 | 0.00 | - | 1 | 127 | 345.31% |
| UBER230127C00022500 | 2023-01-10 9:50AM EST | 22.50 | 4.87 | 7.40 | 7.65 | 0.00 | - | - | 5 | 212.50% |
| UBER230127C00023000 | 2023-01-26 3:57PM EST | 23.00 | 6.97 | 6.90 | 7.15 | +0.57 | +8.91% | 2 | 31 | 200.00% |
| UBER230127C00023500 | 2023-01-12 2:46PM EST | 23.50 | 5.64 | 6.40 | 6.65 | 0.00 | - | - | 1 | 187.50% |
| UBER230127C00024000 | 2023-01-25 1:41PM EST | 24.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 4 | 133 | 262.50% |
| UBER230127C00024500 | 2023-01-24 3:34PM EST | 24.50 | 5.37 | 5.40 | 5.70 | 0.00 | - | 2 | 3 | 203.13% |
| UBER230127C00025000 | 2023-01-26 11:18AM EST | 25.00 | 4.45 | 4.90 | 5.15 | -0.29 | -6.12% | 1 | 2,333 | 143.75% |
| UBER230127C00025500 | 2023-01-26 3:20PM EST | 25.50 | 4.50 | 4.40 | 4.65 | +1.10 | +32.35% | 1 | 27 | 131.25% |
| UBER230127C00026000 | 2023-01-26 12:25PM EST | 26.00 | 3.85 | 3.90 | 4.10 | -0.37 | -8.77% | 183 | 572 | 184.38% |
| UBER230127C00026500 | 2023-01-26 3:26PM EST | 26.50 | 3.55 | 3.35 | 3.60 | +0.56 | +18.73% | 48 | 89 | 164.06% |
| UBER230127C00027000 | 2023-01-26 3:57PM EST | 27.00 | 3.00 | 2.88 | 3.15 | +0.08 | +2.74% | 173 | 1,250 | 164.84% |
| UBER230127C00027500 | 2023-01-26 3:51PM EST | 27.50 | 2.49 | 2.41 | 2.62 | +0.28 | +12.67% | 48 | 98 | 133.59% |
| UBER230127C00028000 | 2023-01-26 2:44PM EST | 28.00 | 1.95 | 1.93 | 2.10 | -0.07 | -3.47% | 47 | 769 | 105.86% |
| UBER230127C00028500 | 2023-01-26 3:49PM EST | 28.50 | 1.51 | 1.41 | 1.60 | -0.34 | -18.38% | 60 | 369 | 85.94% |
| UBER230127C00029000 | 2023-01-26 3:40PM EST | 29.00 | 1.13 | 0.96 | 1.13 | -0.22 | -16.30% | 284 | 1,335 | 72.66% |
| UBER230127C00029500 | 2023-01-26 3:57PM EST | 29.50 | 0.63 | 0.58 | 0.69 | -0.28 | -30.77% | 1,332 | 2,468 | 60.16% |
| UBER230127C00030000 | 2023-01-26 3:59PM EST | 30.00 | 0.30 | 0.27 | 0.33 | -0.30 | -50.00% | 3,403 | 4,044 | 51.17% |
| UBER230127C00030500 | 2023-01-26 3:59PM EST | 30.50 | 0.10 | 0.09 | 0.13 | -0.23 | -69.70% | 3,175 | 3,433 | 49.61% |
| UBER230127C00031000 | 2023-01-26 3:57PM EST | 31.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 989 | 3,132 | 49.22% |
| UBER230127C00031500 | 2023-01-26 3:34PM EST | 31.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 358 | 2,639 | 59.38% |
| UBER230127C00032000 | 2023-01-26 3:45PM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 434 | 5,450 | 67.19% |
| UBER230127C00032500 | 2023-01-26 3:50PM EST | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 689 | 68.75% |
| UBER230127C00033000 | 2023-01-26 12:41PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 1,818 | 78.13% |
| UBER230127C00034000 | 2023-01-26 12:25PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 816 | 100.00% |
| UBER230127C00035000 | 2023-01-24 11:55AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 787 | 118.75% |
| UBER230127C00036000 | 2023-01-24 3:51PM EST | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 137.50% |
| UBER230127C00037000 | 2023-01-24 3:51PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 156.25% |
| UBER230127C00038000 | 2023-01-23 1:37PM EST | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 175.00% |
| UBER230127C00040000 | 2023-01-23 11:40AM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 212.50% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230127P00016000 | 2022-12-28 10:51AM EST | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 54 | 450.00% |
| UBER230127P00017000 | 2023-01-04 9:56AM EST | 17.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 571.88% |
| UBER230127P00018000 | 2023-01-18 9:30AM EST | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 362.50% |
| UBER230127P00019000 | 2023-01-03 3:56PM EST | 19.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 325.00% |
| UBER230127P00020000 | 2023-01-26 3:55PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 11,925 | 300.00% |
| UBER230127P00021000 | 2023-01-26 1:13PM EST | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 532 | 262.50% |
| UBER230127P00021500 | 2023-01-26 2:05PM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 300 | 250.00% |
| UBER230127P00022000 | 2023-01-26 1:40PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 658 | 231.25% |
| UBER230127P00022500 | 2023-01-18 11:08AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 501 | 212.50% |
| UBER230127P00023000 | 2023-01-25 10:09AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 200.00% |
| UBER230127P00023500 | 2023-01-19 9:43AM EST | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 332 | 187.50% |
| UBER230127P00024000 | 2023-01-23 1:39PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,214 | 175.00% |
| UBER230127P00024500 | 2023-01-19 12:10PM EST | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 156.25% |
| UBER230127P00025000 | 2023-01-26 2:54PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,377 | 143.75% |
| UBER230127P00025500 | 2023-01-25 3:48PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 175 | 131.25% |
| UBER230127P00026000 | 2023-01-26 3:45PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 1,994 | 115.63% |
| UBER230127P00026500 | 2023-01-26 2:53PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 312 | 100.00% |
| UBER230127P00027000 | 2023-01-26 2:55PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 1,867 | 87.50% |
| UBER230127P00027500 | 2023-01-26 2:58PM EST | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 917 | 87.50% |
| UBER230127P00028000 | 2023-01-26 3:13PM EST | 28.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 213 | 4,143 | 80.47% |
| UBER230127P00028500 | 2023-01-26 3:45PM EST | 28.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 514 | 2,359 | 66.41% |
| UBER230127P00029000 | 2023-01-26 3:59PM EST | 29.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 847 | 1,905 | 57.42% |
| UBER230127P00029500 | 2023-01-26 3:59PM EST | 29.50 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 10,953 | 3,260 | 52.34% |
| UBER230127P00030000 | 2023-01-26 3:58PM EST | 30.00 | 0.29 | 0.25 | 0.32 | -0.02 | -6.45% | 3,921 | 1,825 | 52.73% |
| UBER230127P00030500 | 2023-01-26 3:52PM EST | 30.50 | 0.60 | 0.58 | 0.64 | +0.04 | +7.14% | 208 | 3,002 | 55.08% |
| UBER230127P00031000 | 2023-01-26 3:24PM EST | 31.00 | 1.04 | 0.96 | 1.14 | +0.14 | +15.56% | 49 | 302 | 58.20% |
| UBER230127P00031500 | 2023-01-26 1:45PM EST | 31.50 | 1.50 | 1.43 | 1.60 | -0.19 | -11.24% | 2 | 185 | 64.06% |
| UBER230127P00032000 | 2023-01-25 10:22AM EST | 32.00 | 3.12 | 1.88 | 2.14 | 0.00 | - | 10 | 23 | 76.56% |
| UBER230127P00032500 | 2023-01-26 1:46PM EST | 32.50 | 2.45 | 2.39 | 2.59 | +0.31 | +14.49% | 5 | 1 | 75.00% |
| UBER230127P00034000 | 2023-01-24 3:41PM EST | 34.00 | 4.20 | 3.85 | 4.10 | 0.00 | - | 137 | 98 | 175.78% |
| UBER230127P00035000 | 2023-01-24 3:41PM EST | 35.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 3 | 3 | 145.31% |
| UBER230127P00036000 | 2023-01-26 9:30AM EST | 36.00 | 5.50 | 5.90 | 6.10 | -0.55 | -9.09% | 1 | 1 | 167.19% |
| UBER230127P00037000 | 2023-01-25 3:06PM EST | 37.00 | 6.65 | 6.85 | 7.10 | 0.00 | - | 8 | 3 | 259.38% |
| UBER230127P00038000 | 2023-01-26 1:40PM EST | 38.00 | 8.00 | 7.85 | 8.10 | -0.05 | -0.62% | 1 | 1 | 283.59% |
| UBER230127P00040000 | 2023-01-26 3:29PM EST | 40.00 | 9.95 | 9.85 | 10.15 | +0.10 | +1.02% | 4 | 4 | 246.88% |
© 2023 Yahoo. All rights reserved.
