Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701C00014000 | 2022-06-23 10:49AM EDT | 14.00 | 7.95 | 7.45 | 7.55 | 0.00 | - | 2 | 73 | 246.88% |
| UBER220701C00015000 | 2022-06-21 10:25AM EDT | 15.00 | 7.25 | 6.45 | 6.55 | 0.00 | - | 1 | 19 | 210.94% |
| UBER220701C00015500 | 2022-06-23 11:38AM EDT | 15.50 | 6.35 | 5.95 | 6.05 | 0.00 | - | - | 1 | 195.31% |
| UBER220701C00016500 | 2022-06-23 3:14PM EDT | 16.50 | 5.60 | 4.95 | 5.05 | 0.00 | - | - | 1 | 162.50% |
| UBER220701C00017000 | 2022-06-17 9:48AM EDT | 17.00 | 4.31 | 4.45 | 4.55 | 0.00 | - | 1 | 7 | 146.88% |
| UBER220701C00017500 | 2022-06-29 9:30AM EDT | 17.50 | 4.59 | 3.95 | 4.05 | -0.96 | -17.30% | 1 | 22 | 132.03% |
| UBER220701C00018000 | 2022-06-29 9:30AM EDT | 18.00 | 4.06 | 3.45 | 3.55 | -0.49 | -10.77% | 1 | 65 | 117.19% |
| UBER220701C00018500 | 2022-06-29 11:17AM EDT | 18.50 | 2.96 | 2.97 | 3.05 | -1.60 | -35.09% | 20 | 30 | 50.00% |
| UBER220701C00019000 | 2022-06-29 9:40AM EDT | 19.00 | 2.67 | 2.48 | 2.53 | -0.63 | -19.09% | 24 | 147 | 76.56% |
| UBER220701C00019500 | 2022-06-23 10:14AM EDT | 19.50 | 2.55 | 2.01 | 2.06 | 0.00 | - | 115 | 198 | 65.63% |
| UBER220701C00020000 | 2022-06-29 11:24AM EDT | 20.00 | 1.44 | 1.55 | 1.61 | -0.72 | -33.33% | 32 | 234 | 66.80% |
| UBER220701C00020500 | 2022-06-28 10:04AM EDT | 20.50 | 2.68 | 1.14 | 1.19 | 0.00 | - | 4 | 155 | 66.80% |
| UBER220701C00021000 | 2022-06-29 11:13AM EDT | 21.00 | 0.81 | 0.79 | 0.84 | -0.55 | -40.44% | 145 | 504 | 67.77% |
| UBER220701C00021500 | 2022-06-29 11:36AM EDT | 21.50 | 0.51 | 0.50 | 0.53 | -0.44 | -46.32% | 296 | 422 | 65.63% |
| UBER220701C00022000 | 2022-06-29 11:35AM EDT | 22.00 | 0.30 | 0.29 | 0.31 | -0.34 | -53.12% | 1,576 | 2,479 | 64.45% |
| UBER220701C00022500 | 2022-06-29 11:30AM EDT | 22.50 | 0.13 | 0.15 | 0.17 | -0.28 | -68.29% | 566 | 1,447 | 64.06% |
| UBER220701C00023000 | 2022-06-29 11:39AM EDT | 23.00 | 0.07 | 0.07 | 0.09 | -0.18 | -72.00% | 1,509 | 14,446 | 64.06% |
| UBER220701C00023500 | 2022-06-29 11:33AM EDT | 23.50 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 496 | 1,866 | 65.63% |
| UBER220701C00024000 | 2022-06-29 11:34AM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 334 | 8,192 | 70.31% |
| UBER220701C00024500 | 2022-06-29 11:22AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 145 | 1,711 | 73.44% |
| UBER220701C00025000 | 2022-06-29 11:36AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 98 | 3,636 | 78.13% |
| UBER220701C00025500 | 2022-06-29 10:54AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 935 | 78.13% |
| UBER220701C00026000 | 2022-06-29 10:43AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 2,548 | 95.31% |
| UBER220701C00026500 | 2022-06-27 1:26PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 728 | 103.13% |
| UBER220701C00027000 | 2022-06-29 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,081 | 100.00% |
| UBER220701C00027500 | 2022-06-27 11:15AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 100 | 106.25% |
| UBER220701C00028000 | 2022-06-27 12:22PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 50.00% |
| UBER220701C00028500 | 2022-06-14 11:27AM EDT | 28.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 8 | 140.63% |
| UBER220701C00029000 | 2022-06-27 1:18PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 252 | 131.25% |
| UBER220701C00029500 | 2022-06-27 11:41AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 156.25% |
| UBER220701C00030000 | 2022-06-29 10:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 589 | 143.75% |
| UBER220701C00031000 | 2022-06-21 12:56PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 577 | 175.00% |
| UBER220701C00032000 | 2022-06-16 10:07AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 187.50% |
| UBER220701C00033000 | 2022-06-10 10:33AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,246 | 175.00% |
| UBER220701C00034000 | 2022-06-10 12:04PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 212.50% |
| UBER220701C00035000 | 2022-06-10 12:40PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 247 | 193.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701P00012000 | 2022-06-02 11:01AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 250.00% |
| UBER220701P00013000 | 2022-06-13 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 201 | 231.25% |
| UBER220701P00014000 | 2022-06-28 10:41AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 222 | 200.00% |
| UBER220701P00015000 | 2022-06-22 11:26AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 141 | 171.88% |
| UBER220701P00015500 | 2022-06-24 1:58PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,730 | 156.25% |
| UBER220701P00016000 | 2022-06-24 12:57PM EDT | 16.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 433 | 143.75% |
| UBER220701P00017000 | 2022-06-24 1:58PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 615 | 106.25% |
| UBER220701P00017500 | 2022-06-22 10:07AM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 67 | 70 | 93.75% |
| UBER220701P00018000 | 2022-06-27 2:41PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 688 | 84.38% |
| UBER220701P00018500 | 2022-06-29 10:18AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,275 | 89.06% |
| UBER220701P00019000 | 2022-06-29 11:21AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 423 | 79.69% |
| UBER220701P00019500 | 2022-06-29 11:27AM EDT | 19.50 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 13 | 2,902 | 74.22% |
| UBER220701P00020000 | 2022-06-29 11:38AM EDT | 20.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 121 | 6,953 | 73.44% |
| UBER220701P00020500 | 2022-06-29 11:36AM EDT | 20.50 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 57 | 1,087 | 70.31% |
| UBER220701P00021000 | 2022-06-29 11:41AM EDT | 21.00 | 0.30 | 0.30 | 0.32 | +0.09 | +42.86% | 294 | 2,792 | 68.36% |
| UBER220701P00021500 | 2022-06-29 11:39AM EDT | 21.50 | 0.53 | 0.51 | 0.53 | +0.16 | +43.24% | 549 | 2,520 | 67.58% |
| UBER220701P00022000 | 2022-06-29 11:39AM EDT | 22.00 | 0.81 | 0.78 | 0.82 | +0.25 | +44.64% | 330 | 2,181 | 66.02% |
| UBER220701P00022500 | 2022-06-29 11:17AM EDT | 22.50 | 1.23 | 1.14 | 1.19 | +0.43 | +53.75% | 100 | 965 | 66.41% |
| UBER220701P00023000 | 2022-06-29 10:21AM EDT | 23.00 | 1.45 | 1.56 | 1.61 | +0.36 | +33.03% | 60 | 2,175 | 67.58% |
| UBER220701P00023500 | 2022-06-29 11:25AM EDT | 23.50 | 2.15 | 2.01 | 2.08 | +0.91 | +73.39% | 6 | 92 | 70.70% |
| UBER220701P00024000 | 2022-06-29 11:25AM EDT | 24.00 | 2.63 | 2.49 | 2.54 | +0.67 | +34.18% | 4 | 293 | 70.31% |
| UBER220701P00024500 | 2022-06-29 11:08AM EDT | 24.50 | 2.97 | 2.99 | 3.10 | +0.66 | +28.57% | 10 | 24 | 94.53% |
| UBER220701P00025000 | 2022-06-29 10:37AM EDT | 25.00 | 3.36 | 3.45 | 3.60 | +0.44 | +15.07% | 8 | 1,875 | 96.09% |
| UBER220701P00025500 | 2022-06-29 9:30AM EDT | 25.50 | 3.41 | 3.95 | 4.05 | -0.38 | -10.03% | 1 | 1 | 87.50% |
| UBER220701P00026000 | 2022-06-28 11:53AM EDT | 26.00 | 4.29 | 4.50 | 4.55 | +0.54 | +14.40% | 5 | 121 | 115.63% |
| UBER220701P00026500 | 2022-06-27 9:33AM EDT | 26.50 | 3.30 | 5.00 | 5.05 | 0.00 | - | 2 | 5 | 125.00% |
| UBER220701P00027000 | 2022-06-28 11:05AM EDT | 27.00 | 4.30 | 5.45 | 5.55 | 0.00 | - | 100 | 49 | 110.94% |
| UBER220701P00027500 | 2022-06-27 10:41AM EDT | 27.50 | 4.95 | 5.95 | 6.05 | 0.00 | - | 7 | 1 | 118.75% |
| UBER220701P00028000 | 2022-06-28 3:49PM EDT | 28.00 | 5.90 | 6.45 | 6.55 | 0.00 | - | 1 | 6 | 125.00% |
| UBER220701P00028500 | 2022-06-21 3:50PM EDT | 28.50 | 6.70 | 6.95 | 7.10 | 0.00 | - | - | 2 | 159.38% |
| UBER220701P00029000 | 2022-06-29 10:45AM EDT | 29.00 | 7.30 | 7.45 | 7.60 | +1.10 | +17.74% | 1 | 6 | 167.19% |
| UBER220701P00029500 | 2022-06-23 10:41AM EDT | 29.50 | 7.60 | 7.95 | 8.05 | 0.00 | - | - | 0 | 146.88% |
| UBER220701P00030000 | 2022-06-27 11:18AM EDT | 30.00 | 7.35 | 8.45 | 8.55 | 0.00 | - | 1 | 1 | 153.13% |
| UBER220701P00031000 | 2022-06-13 2:37PM EDT | 31.00 | 9.07 | 9.45 | 9.60 | 0.00 | - | 20 | 0 | 196.88% |
| UBER220701P00033000 | 2022-05-17 2:40PM EDT | 33.00 | 9.17 | 12.40 | 12.70 | 0.00 | - | - | 0 | 493.36% |
| UBER220701P00035000 | 2022-06-13 2:13PM EDT | 35.00 | 13.15 | 13.45 | 13.55 | 0.00 | - | 1 | 0 | 212.50% |
© 2022 Yahoo. All rights reserved.
