Advertisement
Advertisement
U.S. markets open in 6 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.02-1.98 (-5.21%)
At close: 04:00PM EST
36.53 +0.51 (+1.42%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER211203C000250002021-12-01 1:55PM EST25.0011.950.000.000.00-800.00%
UBER211203C000300002021-12-01 3:26PM EST30.006.050.000.000.00-3400.00%
UBER211203C000330002021-12-01 3:22PM EST33.003.150.000.000.00-700.00%
UBER211203C000340002021-12-01 3:17PM EST34.002.350.000.000.00-14600.00%
UBER211203C000350002021-12-01 3:47PM EST35.001.600.000.000.00-20500.00%
UBER211203C000360002021-12-01 3:59PM EST36.000.850.000.000.00-51700.00%
UBER211203C000370002021-12-01 3:59PM EST37.000.460.000.000.00-2,697012.50%
UBER211203C000380002021-12-01 3:59PM EST38.000.230.000.000.00-7,297025.00%
UBER211203C000390002021-12-01 3:58PM EST39.000.120.000.000.00-3,972025.00%
UBER211203C000400002021-12-01 3:59PM EST40.000.060.000.000.00-3,673050.00%
UBER211203C000410002021-12-01 3:51PM EST41.000.030.000.000.00-1,976050.00%
UBER211203C000420002021-12-01 3:15PM EST42.000.010.000.000.00-991050.00%
UBER211203C000425002021-12-01 3:37PM EST42.500.010.000.000.00-955050.00%
UBER211203C000430002021-12-01 3:41PM EST43.000.010.000.000.00-261050.00%
UBER211203C000440002021-12-01 3:47PM EST44.000.010.000.000.00-258050.00%
UBER211203C000450002021-12-01 3:25PM EST45.000.010.000.000.00-343050.00%
UBER211203C000460002021-12-01 1:12PM EST46.000.020.000.000.00-31050.00%
UBER211203C000470002021-12-01 3:51PM EST47.000.010.000.000.00-36050.00%
UBER211203C000475002021-12-01 11:44AM EST47.500.010.000.000.00-6050.00%
UBER211203C000480002021-12-01 2:32PM EST48.000.010.000.000.00-8050.00%
UBER211203C000490002021-12-01 2:18PM EST49.000.010.000.000.00-21050.00%
UBER211203C000500002021-12-01 2:19PM EST50.000.010.000.000.00-7050.00%
UBER211203C000510002021-12-01 9:51AM EST51.000.010.000.000.00-5050.00%
UBER211203C000520002021-12-01 3:53PM EST52.000.010.000.000.00-4050.00%
UBER211203C000530002021-11-30 2:30PM EST53.000.020.000.000.00-3050.00%
UBER211203C000540002021-11-29 9:42AM EST54.000.020.000.000.00-1050.00%
UBER211203C000550002021-11-30 1:13PM EST55.000.010.000.000.00-60050.00%
UBER211203C000560002021-11-29 9:30AM EST56.000.020.000.000.00-10050.00%
UBER211203C000600002021-11-29 3:27PM EST60.000.010.000.000.00-5050.00%
UBER211203C000650002021-11-23 11:59AM EST65.000.010.000.000.00-1050.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER211203P000300002021-12-01 3:52PM EST30.000.040.000.000.00-459050.00%
UBER211203P000330002021-12-01 3:53PM EST33.000.160.000.000.00-1,743025.00%
UBER211203P000340002021-12-01 3:54PM EST34.000.250.000.000.00-1,193025.00%
UBER211203P000350002021-12-01 3:59PM EST35.000.450.000.000.00-2,478012.50%
UBER211203P000360002021-12-01 3:59PM EST36.000.800.000.000.00-2,90600.39%
UBER211203P000370002021-12-01 3:54PM EST37.001.420.000.000.00-1,97200.00%
UBER211203P000380002021-12-01 3:43PM EST38.002.200.000.000.00-1,86400.00%
UBER211203P000390002021-12-01 3:51PM EST39.003.070.000.000.00-57100.00%
UBER211203P000400002021-12-01 3:58PM EST40.004.050.000.000.00-37900.00%
UBER211203P000410002021-12-01 3:45PM EST41.004.800.000.000.00-4100.00%
UBER211203P000420002021-12-01 3:46PM EST42.005.830.000.000.00-3700.00%
UBER211203P000425002021-12-01 2:25PM EST42.506.490.000.000.00-800.00%
UBER211203P000430002021-12-01 3:38PM EST43.007.070.000.000.00-12900.00%
UBER211203P000440002021-12-01 3:24PM EST44.008.050.000.000.00-5800.00%
UBER211203P000450002021-12-01 3:21PM EST45.009.000.000.000.00-2000.00%
UBER211203P000460002021-12-01 3:46PM EST46.009.840.000.000.00-6400.00%
UBER211203P000470002021-12-01 2:21PM EST47.0010.400.000.000.00-1900.00%
UBER211203P000475002021-12-01 3:03PM EST47.5011.000.000.000.00-1600.00%
UBER211203P000480002021-11-30 10:45AM EST48.009.450.000.000.00-100.00%
UBER211203P000490002021-11-30 3:59PM EST49.0011.050.000.000.00-1000.00%
UBER211203P000500002021-12-01 1:03PM EST50.0013.100.000.000.00-3500.00%
UBER211203P000510002021-11-17 9:53AM EST51.006.050.000.000.00-200.00%
UBER211203P000520002021-11-19 9:39AM EST52.008.140.000.000.00-1500.00%
UBER211203P000530002021-12-01 2:12PM EST53.0016.050.000.000.00-6300.00%
UBER211203P000540002021-12-01 10:25AM EST54.0015.350.000.000.00-100.00%
UBER211203P000550002021-12-01 3:18PM EST55.0018.750.000.000.00-500.00%
UBER211203P000560002021-11-23 10:23AM EST56.0013.560.000.000.00-10000.00%
UBER211203P000600002021-11-05 10:06AM EST60.0013.050.000.000.00-200.00%
UBER211203P000650002021-11-05 10:06AM EST65.0017.900.000.000.00-100.00%
Advertisement
Advertisement