Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121C00003000 | 2022-01-19 12:07PM EST | 3.00 | 34.95 | 34.65 | 35.35 | -5.65 | -13.92% | 2 | 211 | 1,818.75% |
| UBER220121C00005000 | 2022-01-18 11:41AM EST | 5.00 | 34.23 | 32.55 | 33.55 | 0.00 | - | 1 | 28 | 1,509.38% |
| UBER220121C00008000 | 2022-01-14 3:19PM EST | 8.00 | 33.15 | 29.65 | 30.00 | 0.00 | - | 1 | 37 | 1,095.31% |
| UBER220121C00010000 | 2022-01-12 12:49PM EST | 10.00 | 33.55 | 27.50 | 28.70 | 0.00 | - | 115 | 610 | 1,039.06% |
| UBER220121C00013000 | 2022-01-18 2:39PM EST | 13.00 | 25.75 | 24.80 | 25.15 | 0.00 | - | 1 | 148 | 740.63% |
| UBER220121C00015000 | 2022-01-19 3:33PM EST | 15.00 | 22.90 | 22.80 | 22.95 | -0.65 | -2.76% | 16 | 1,591 | 493.75% |
| UBER220121C00018000 | 2022-01-19 3:49PM EST | 18.00 | 20.05 | 19.80 | 19.95 | -0.55 | -2.67% | 14 | 600 | 400.00% |
| UBER220121C00020000 | 2022-01-19 2:46PM EST | 20.00 | 18.40 | 17.80 | 17.95 | 0.00 | - | 40 | 958 | 350.00% |
| UBER220121C00023000 | 2022-01-19 1:51PM EST | 23.00 | 15.25 | 14.80 | 14.95 | -0.65 | -4.09% | 34 | 187 | 275.00% |
| UBER220121C00025000 | 2022-01-19 3:16PM EST | 25.00 | 13.20 | 12.80 | 13.00 | -0.47 | -3.44% | 1,021 | 2,281 | 268.75% |
| UBER220121C00028000 | 2022-01-19 11:33AM EST | 28.00 | 9.55 | 9.80 | 10.00 | -3.75 | -28.20% | 29 | 1,111 | 203.13% |
| UBER220121C00030000 | 2022-01-19 3:55PM EST | 30.00 | 7.91 | 7.75 | 8.00 | -1.07 | -11.92% | 2,137 | 8,525 | 140.63% |
| UBER220121C00032000 | 2022-01-19 3:44PM EST | 32.00 | 6.05 | 5.80 | 5.95 | 0.00 | - | 28 | 33,124 | 106.25% |
| UBER220121C00033000 | 2022-01-19 1:16PM EST | 33.00 | 5.35 | 4.80 | 5.30 | -2.81 | -34.44% | 3 | 12 | 147.27% |
| UBER220121C00034000 | 2022-01-19 1:00PM EST | 34.00 | 4.55 | 3.85 | 4.00 | +0.05 | +1.11% | 17 | 23 | 93.75% |
| UBER220121C00035000 | 2022-01-19 3:26PM EST | 35.00 | 3.12 | 2.84 | 3.05 | -0.38 | -10.86% | 81 | 60,812 | 78.13% |
| UBER220121C00036000 | 2022-01-19 3:46PM EST | 36.00 | 2.17 | 1.96 | 2.12 | -0.81 | -27.18% | 274 | 57 | 71.88% |
| UBER220121C00037000 | 2022-01-19 3:59PM EST | 37.00 | 1.27 | 1.22 | 1.32 | -0.68 | -34.87% | 15,283 | 35,827 | 69.14% |
| UBER220121C00038000 | 2022-01-19 3:59PM EST | 38.00 | 0.67 | 0.61 | 0.67 | -0.58 | -46.40% | 3,871 | 533 | 63.28% |
| UBER220121C00039000 | 2022-01-19 3:59PM EST | 39.00 | 0.27 | 0.24 | 0.26 | -0.45 | -62.50% | 13,322 | 10,854 | 59.18% |
| UBER220121C00040000 | 2022-01-19 3:59PM EST | 40.00 | 0.10 | 0.10 | 0.11 | -0.30 | -75.00% | 7,193 | 43,384 | 62.89% |
| UBER220121C00041000 | 2022-01-19 3:58PM EST | 41.00 | 0.04 | 0.03 | 0.05 | -0.19 | -82.61% | 1,008 | 4,706 | 65.63% |
| UBER220121C00042000 | 2022-01-19 3:56PM EST | 42.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 2,937 | 30,731 | 74.22% |
| UBER220121C00042500 | 2022-01-19 3:36PM EST | 42.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 330 | 6,236 | 75.00% |
| UBER220121C00043000 | 2022-01-19 3:52PM EST | 43.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 11,844 | 16,228 | 81.25% |
| UBER220121C00044000 | 2022-01-19 3:58PM EST | 44.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12,199 | 20,590 | 93.75% |
| UBER220121C00045000 | 2022-01-19 3:59PM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9,312 | 55,571 | 93.75% |
| UBER220121C00046000 | 2022-01-19 1:24PM EST | 46.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 75 | 4,517 | 109.38% |
| UBER220121C00047000 | 2022-01-19 3:11PM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 397 | 29,738 | 112.50% |
| UBER220121C00048000 | 2022-01-19 2:42PM EST | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 4,386 | 121.88% |
| UBER220121C00049000 | 2022-01-19 2:06PM EST | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 167 | 4,346 | 140.63% |
| UBER220121C00050000 | 2022-01-19 2:23PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,599 | 117,977 | 137.50% |
| UBER220121C00051000 | 2022-01-18 12:06PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 150.00% |
| UBER220121C00052000 | 2022-01-14 3:43PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 156.25% |
| UBER220121C00052500 | 2022-01-18 11:07AM EST | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 25,121 | 162.50% |
| UBER220121C00053000 | 2022-01-18 11:31AM EST | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 232 | 187.50% |
| UBER220121C00054000 | 2022-01-14 11:01AM EST | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 104 | 195.31% |
| UBER220121C00055000 | 2022-01-19 3:48PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 35,747 | 181.25% |
| UBER220121C00057500 | 2022-01-19 3:43PM EST | 57.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 95 | 7,255 | 215.63% |
| UBER220121C00060000 | 2022-01-18 3:33PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 109,188 | 218.75% |
| UBER220121C00062500 | 2022-01-07 11:28AM EST | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,024 | 237.50% |
| UBER220121C00065000 | 2022-01-18 11:53AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 19,825 | 250.00% |
| UBER220121C00067500 | 2022-01-18 11:54AM EST | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 8,063 | 262.50% |
| UBER220121C00070000 | 2022-01-19 3:23PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,593 | 281.25% |
| UBER220121C00075000 | 2022-01-06 3:48PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,739 | 312.50% |
| UBER220121C00080000 | 2022-01-05 3:31PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,103 | 337.50% |
| UBER220121C00085000 | 2021-12-17 3:55PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,994 | 362.50% |
| UBER220121C00090000 | 2022-01-18 11:51AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,702 | 387.50% |
| UBER220121C00095000 | 2022-01-06 2:35PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,957 | 400.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121P00003000 | 2021-12-13 3:43PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER220121P00005000 | 2021-11-30 3:42PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,160 | 1,000.00% |
| UBER220121P00008000 | 2022-01-07 3:42PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,670 | 725.00% |
| UBER220121P00010000 | 2021-12-27 10:12AM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,685 | 662.50% |
| UBER220121P00013000 | 2021-12-03 3:21PM EST | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 1,121 | 537.50% |
| UBER220121P00015000 | 2022-01-12 11:04AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 9,767 | 437.50% |
| UBER220121P00018000 | 2021-12-22 3:15PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,610 | 400.00% |
| UBER220121P00020000 | 2022-01-19 1:51PM EST | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 12,035 | 331.25% |
| UBER220121P00023000 | 2022-01-19 10:36AM EST | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 14,466 | 250.00% |
| UBER220121P00025000 | 2022-01-19 12:26PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 44,552 | 206.25% |
| UBER220121P00028000 | 2022-01-18 11:34AM EST | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 14,741 | 168.75% |
| UBER220121P00030000 | 2022-01-19 1:30PM EST | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 86 | 15,631 | 125.00% |
| UBER220121P00032000 | 2022-01-19 10:51AM EST | 32.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 83 | 15,204 | 117.19% |
| UBER220121P00033000 | 2022-01-19 3:33PM EST | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 900 | 89.06% |
| UBER220121P00034000 | 2022-01-19 3:56PM EST | 34.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 192 | 2,640 | 90.63% |
| UBER220121P00035000 | 2022-01-19 3:54PM EST | 35.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 3,373 | 53,931 | 79.30% |
| UBER220121P00036000 | 2022-01-19 3:59PM EST | 36.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 2,386 | 4,044 | 71.88% |
| UBER220121P00037000 | 2022-01-19 3:59PM EST | 37.00 | 0.37 | 0.37 | 0.39 | -0.10 | -21.28% | 19,832 | 33,433 | 66.21% |
| UBER220121P00038000 | 2022-01-19 3:59PM EST | 38.00 | 0.74 | 0.72 | 0.79 | -0.09 | -10.84% | 4,162 | 5,520 | 60.94% |
| UBER220121P00039000 | 2022-01-19 3:59PM EST | 39.00 | 1.35 | 1.33 | 1.42 | +0.02 | +1.50% | 1,368 | 7,633 | 57.42% |
| UBER220121P00040000 | 2022-01-19 3:44PM EST | 40.00 | 2.09 | 2.15 | 2.26 | +0.11 | +5.56% | 2,446 | 47,845 | 55.08% |
| UBER220121P00041000 | 2022-01-19 3:59PM EST | 41.00 | 3.14 | 3.10 | 3.30 | +0.51 | +19.39% | 86 | 6,823 | 71.48% |
| UBER220121P00042000 | 2022-01-19 3:44PM EST | 42.00 | 4.02 | 4.10 | 4.20 | +0.73 | +22.19% | 359 | 35,606 | 64.06% |
| UBER220121P00042500 | 2022-01-19 2:52PM EST | 42.50 | 4.29 | 4.55 | 4.70 | +0.54 | +14.40% | 19 | 2,421 | 95.31% |
| UBER220121P00043000 | 2022-01-19 3:52PM EST | 43.00 | 5.05 | 5.05 | 5.20 | +0.45 | +9.78% | 11,719 | 18,210 | 103.13% |
| UBER220121P00044000 | 2022-01-19 3:22PM EST | 44.00 | 5.82 | 6.05 | 6.25 | +0.77 | +15.25% | 11,549 | 16,173 | 87.50% |
| UBER220121P00045000 | 2022-01-19 3:56PM EST | 45.00 | 7.10 | 7.05 | 7.15 | +0.71 | +11.11% | 8,738 | 43,310 | 99.22% |
| UBER220121P00046000 | 2022-01-19 11:25AM EST | 46.00 | 8.52 | 8.05 | 8.20 | +1.52 | +21.71% | 22 | 240 | 144.53% |
| UBER220121P00047000 | 2022-01-19 3:51PM EST | 47.00 | 9.04 | 9.00 | 9.25 | +0.91 | +11.19% | 431 | 10,783 | 175.78% |
| UBER220121P00048000 | 2022-01-19 9:31AM EST | 48.00 | 9.90 | 9.85 | 10.40 | +0.75 | +8.20% | 6 | 87 | 228.13% |
| UBER220121P00049000 | 2022-01-18 10:25AM EST | 49.00 | 8.45 | 10.85 | 11.40 | 0.00 | - | 8 | 75 | 242.19% |
| UBER220121P00050000 | 2022-01-19 1:50PM EST | 50.00 | 11.74 | 12.00 | 12.20 | +0.16 | +1.38% | 3,636 | 25,515 | 192.19% |
| UBER220121P00051000 | 2022-01-18 11:32AM EST | 51.00 | 12.05 | 12.85 | 13.95 | 0.00 | - | 1 | 1 | 269.53% |
| UBER220121P00052000 | 2022-01-18 12:00AM EST | 52.00 | 9.15 | 14.05 | 14.25 | 0.00 | - | - | 2 | 168.75% |
| UBER220121P00052500 | 2022-01-19 2:38PM EST | 52.50 | 14.20 | 14.55 | 14.70 | +0.40 | +2.90% | 10 | 1,777 | 220.31% |
| UBER220121P00053000 | 2022-01-14 11:41AM EST | 53.00 | 12.00 | 15.00 | 15.30 | 0.00 | - | 1 | 1 | 178.13% |
| UBER220121P00054000 | 2022-01-18 11:32AM EST | 54.00 | 15.05 | 15.85 | 16.40 | 0.00 | - | 4 | 4 | 307.03% |
| UBER220121P00055000 | 2022-01-19 1:46PM EST | 55.00 | 16.70 | 17.00 | 17.25 | +0.62 | +3.86% | 23 | 16,574 | 270.31% |
| UBER220121P00057500 | 2022-01-18 11:04AM EST | 57.50 | 17.95 | 19.50 | 19.75 | 0.00 | - | 21 | 743 | 296.09% |
| UBER220121P00060000 | 2022-01-19 3:44PM EST | 60.00 | 22.01 | 22.05 | 22.20 | +0.55 | +2.56% | 12 | 18,365 | 291.41% |
| UBER220121P00062500 | 2022-01-19 3:16PM EST | 62.50 | 24.30 | 24.55 | 24.80 | +5.00 | +25.91% | 1 | 1,112 | 290.63% |
| UBER220121P00065000 | 2022-01-14 1:44PM EST | 65.00 | 24.30 | 26.65 | 27.30 | 0.00 | - | 8 | 494 | 386.72% |
| UBER220121P00067500 | 2022-01-06 3:59PM EST | 67.50 | 25.45 | 29.00 | 30.00 | 0.00 | - | 20 | 26 | 473.05% |
| UBER220121P00070000 | 2022-01-11 1:29PM EST | 70.00 | 26.35 | 31.70 | 33.05 | 0.00 | - | 1 | 85 | 457.03% |
| UBER220121P00075000 | 2021-12-28 9:45AM EST | 75.00 | 31.65 | 36.55 | 37.45 | 0.00 | - | 3 | 88 | 521.09% |
| UBER220121P00080000 | 2022-01-14 12:46PM EST | 80.00 | 39.45 | 41.40 | 42.60 | 0.00 | - | 1 | 9 | 601.17% |
| UBER220121P00085000 | 2021-12-21 10:39AM EST | 85.00 | 43.90 | 46.50 | 47.45 | 0.00 | - | 1 | 9 | 592.19% |
| UBER220121P00090000 | 2021-11-17 3:43PM EST | 90.00 | 46.08 | 50.10 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| UBER220121P00095000 | 2021-12-27 9:48AM EST | 95.00 | 51.80 | 56.30 | 57.75 | 0.00 | - | 1 | 0 | 739.06% |
© 2022 Yahoo. All rights reserved.
