Advertisement
Advertisement
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:00PM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231006C00025000 | 2023-09-29 12:31PM EDT | 25.00 | 21.40 | 19.55 | 19.65 | 0.00 | - | 1 | 5 | 278.13% |
| UBER231006C00030000 | 2023-10-03 11:58AM EDT | 30.00 | 14.65 | 14.55 | 14.65 | -2.18 | -12.95% | 10 | 20 | 199.22% |
| UBER231006C00035000 | 2023-10-02 10:03AM EDT | 35.00 | 10.95 | 9.55 | 9.65 | 0.00 | - | 4 | 363 | 130.47% |
| UBER231006C00036000 | 2023-09-29 12:30PM EDT | 36.00 | 10.40 | 8.55 | 8.70 | 0.00 | - | 3 | 25 | 123.83% |
| UBER231006C00036500 | 2023-10-03 9:42AM EDT | 36.50 | 8.65 | 8.05 | 8.20 | -1.30 | -13.07% | 5 | 6 | 117.19% |
| UBER231006C00037000 | 2023-10-03 12:33PM EDT | 37.00 | 7.80 | 7.60 | 7.65 | -1.30 | -14.29% | 19 | 22 | 110.55% |
| UBER231006C00037500 | 2023-09-28 10:28AM EDT | 37.50 | 8.40 | 7.05 | 7.20 | 0.00 | - | 1 | 2 | 103.91% |
| UBER231006C00038000 | 2023-10-02 1:42PM EDT | 38.00 | 7.25 | 6.55 | 6.70 | 0.00 | - | 1 | 46 | 97.66% |
| UBER231006C00038500 | 2023-09-29 2:52PM EDT | 38.50 | 7.65 | 6.05 | 6.20 | 0.00 | - | 8 | 8 | 91.02% |
| UBER231006C00039000 | 2023-09-27 12:21PM EDT | 39.00 | 6.04 | 5.55 | 5.70 | 0.00 | - | 1 | 8 | 84.77% |
| UBER231006C00039500 | 2023-09-29 3:10PM EDT | 39.50 | 6.65 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 78.13% |
| UBER231006C00040000 | 2023-10-02 12:37PM EDT | 40.00 | 5.43 | 4.60 | 4.70 | 0.00 | - | 28 | 23 | 75.39% |
| UBER231006C00040500 | 2023-10-03 9:45AM EDT | 40.50 | 4.75 | 4.10 | 4.20 | -0.15 | -3.06% | 1 | 2 | 68.75% |
| UBER231006C00041000 | 2023-10-03 9:35AM EDT | 41.00 | 4.60 | 3.60 | 3.70 | -0.20 | -4.17% | 1 | 28 | 61.91% |
| UBER231006C00041500 | 2023-10-03 1:18PM EDT | 41.50 | 3.30 | 3.15 | 3.25 | -0.40 | -10.81% | 4 | 2 | 60.55% |
| UBER231006C00042000 | 2023-10-03 11:42AM EDT | 42.00 | 2.68 | 2.68 | 2.72 | -0.69 | -20.47% | 4 | 120 | 53.32% |
| UBER231006C00042500 | 2023-10-03 11:02AM EDT | 42.50 | 2.21 | 2.23 | 2.28 | -0.75 | -25.34% | 2 | 29 | 50.39% |
| UBER231006C00043000 | 2023-10-03 1:47PM EDT | 43.00 | 1.92 | 1.80 | 1.84 | -0.70 | -26.72% | 18 | 77 | 48.34% |
| UBER231006C00043500 | 2023-10-03 12:37PM EDT | 43.50 | 1.61 | 1.41 | 1.47 | -0.80 | -33.20% | 23 | 129 | 47.36% |
| UBER231006C00044000 | 2023-10-03 2:35PM EDT | 44.00 | 1.08 | 1.09 | 1.11 | -0.60 | -35.71% | 144 | 150 | 44.73% |
| UBER231006C00044500 | 2023-10-03 2:24PM EDT | 44.50 | 0.80 | 0.79 | 0.80 | -0.80 | -50.00% | 228 | 529 | 42.68% |
| UBER231006C00045000 | 2023-10-03 2:40PM EDT | 45.00 | 0.55 | 0.53 | 0.54 | -0.69 | -55.65% | 894 | 1,250 | 40.53% |
| UBER231006C00045500 | 2023-10-03 2:36PM EDT | 45.50 | 0.35 | 0.34 | 0.35 | -0.56 | -61.54% | 514 | 1,345 | 39.45% |
| UBER231006C00046000 | 2023-10-03 2:38PM EDT | 46.00 | 0.22 | 0.21 | 0.22 | -0.43 | -66.15% | 1,819 | 2,466 | 38.97% |
| UBER231006C00046500 | 2023-10-03 2:42PM EDT | 46.50 | 0.13 | 0.13 | 0.14 | -0.30 | -69.77% | 847 | 1,842 | 39.45% |
| UBER231006C00047000 | 2023-10-03 2:42PM EDT | 47.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 888 | 2,273 | 40.23% |
| UBER231006C00047500 | 2023-10-03 2:27PM EDT | 47.50 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 369 | 2,043 | 41.60% |
| UBER231006C00048000 | 2023-10-03 2:15PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 406 | 2,770 | 42.97% |
| UBER231006C00048500 | 2023-10-03 12:35PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 16 | 528 | 45.31% |
| UBER231006C00049000 | 2023-10-03 1:21PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 2,533 | 49.22% |
| UBER231006C00049500 | 2023-10-02 3:23PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 153 | 238 | 53.91% |
| UBER231006C00050000 | 2023-10-03 12:46PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 509 | 51.56% |
| UBER231006C00051000 | 2023-10-03 10:27AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 748 | 51.56% |
| UBER231006C00052000 | 2023-10-02 11:11AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 621 | 62.50% |
| UBER231006C00053000 | 2023-10-02 11:10AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 82 | 73.44% |
| UBER231006C00054000 | 2023-10-03 10:26AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 45 | 79.69% |
| UBER231006C00055000 | 2023-10-02 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 213 | 85.94% |
| UBER231006C00056000 | 2023-09-19 11:12AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 31 | 93.75% |
| UBER231006C00057000 | 2023-09-14 3:18PM EDT | 57.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 45 | 185 | 93.75% |
| UBER231006C00060000 | 2023-09-21 9:38AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 112.50% |
| UBER231006C00065000 | 2023-09-25 10:25AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 128.13% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231006P00030000 | 2023-09-13 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 156.25% |
| UBER231006P00035000 | 2023-09-15 9:54AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 87.50% |
| UBER231006P00036000 | 2023-09-18 11:21AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 89.06% |
| UBER231006P00037000 | 2023-09-25 12:04PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 79.69% |
| UBER231006P00037500 | 2023-09-27 1:57PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 73.44% |
| UBER231006P00038000 | 2023-09-27 12:55PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 495 | 65.63% |
| UBER231006P00038500 | 2023-09-28 3:34PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.06% |
| UBER231006P00039000 | 2023-10-02 11:29AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 21 | 56.25% |
| UBER231006P00039500 | 2023-10-03 11:06AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 10 | 51.56% |
| UBER231006P00040000 | 2023-10-03 11:45AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 500 | 51.56% |
| UBER231006P00040500 | 2023-10-03 10:56AM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 286 | 49.61% |
| UBER231006P00041000 | 2023-10-03 11:56AM EDT | 41.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 66 | 401 | 46.88% |
| UBER231006P00041500 | 2023-10-03 10:15AM EDT | 41.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 20 | 83 | 44.92% |
| UBER231006P00042000 | 2023-10-03 2:43PM EDT | 42.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 66 | 817 | 42.97% |
| UBER231006P00042500 | 2023-10-03 2:44PM EDT | 42.50 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 514 | 743 | 41.60% |
| UBER231006P00043000 | 2023-10-03 2:36PM EDT | 43.00 | 0.22 | 0.20 | 0.21 | +0.12 | +120.00% | 58 | 648 | 40.04% |
| UBER231006P00043500 | 2023-10-03 2:22PM EDT | 43.50 | 0.34 | 0.31 | 0.33 | +0.13 | +61.90% | 134 | 629 | 39.65% |
| UBER231006P00044000 | 2023-10-03 2:34PM EDT | 44.00 | 0.49 | 0.46 | 0.49 | +0.28 | +133.33% | 635 | 3,880 | 38.87% |
| UBER231006P00044500 | 2023-10-03 2:42PM EDT | 44.50 | 0.67 | 0.66 | 0.69 | +0.36 | +116.13% | 263 | 610 | 37.50% |
| UBER231006P00045000 | 2023-10-03 2:36PM EDT | 45.00 | 0.93 | 0.91 | 0.93 | +0.48 | +106.67% | 589 | 1,532 | 35.25% |
| UBER231006P00045500 | 2023-10-03 2:44PM EDT | 45.50 | 1.21 | 1.22 | 1.23 | +0.56 | +86.15% | 336 | 676 | 32.81% |
| UBER231006P00046000 | 2023-10-03 2:22PM EDT | 46.00 | 1.65 | 1.58 | 1.62 | +0.72 | +77.42% | 136 | 441 | 32.32% |
| UBER231006P00046500 | 2023-10-03 12:46PM EDT | 46.50 | 1.80 | 1.99 | 2.04 | +0.63 | +53.85% | 70 | 988 | 30.08% |
| UBER231006P00047000 | 2023-10-03 1:58PM EDT | 47.00 | 2.51 | 2.44 | 2.49 | +0.81 | +47.65% | 37 | 404 | 23.44% |
| UBER231006P00047500 | 2023-10-03 9:48AM EDT | 47.50 | 2.41 | 2.92 | 2.97 | +0.34 | +16.43% | 1 | 68 | 0.00% |
| UBER231006P00048000 | 2023-10-03 2:05PM EDT | 48.00 | 3.50 | 3.35 | 3.50 | +1.18 | +50.86% | 4 | 566 | 35.94% |
| UBER231006P00048500 | 2023-10-02 1:51PM EDT | 48.50 | 2.99 | 3.85 | 3.95 | -0.31 | -9.39% | 1 | 49 | 0.00% |
| UBER231006P00049000 | 2023-10-02 12:19PM EDT | 49.00 | 3.60 | 4.40 | 4.45 | 0.00 | - | 1 | 29 | 0.00% |
| UBER231006P00049500 | 2023-09-29 3:57PM EDT | 49.50 | 3.45 | 4.90 | 4.95 | 0.00 | - | 3 | 17 | 0.00% |
| UBER231006P00050000 | 2023-10-03 10:08AM EDT | 50.00 | 4.95 | 5.35 | 5.50 | +0.25 | +5.32% | 7 | 20 | 51.56% |
| UBER231006P00051000 | 2023-09-25 10:42AM EDT | 51.00 | 6.39 | 6.35 | 6.45 | 0.00 | - | 14 | 16 | 0.00% |
| UBER231006P00052000 | 2023-09-28 10:00AM EDT | 52.00 | 6.20 | 7.35 | 7.45 | 0.00 | - | 1 | 11 | 0.00% |
| UBER231006P00053000 | 2023-09-19 2:52PM EDT | 53.00 | 5.75 | 8.35 | 8.50 | 0.00 | - | 6 | 0 | 73.44% |
| UBER231006P00054000 | 2023-09-12 2:13PM EDT | 54.00 | 5.40 | 9.35 | 9.45 | 0.00 | - | - | 7 | 0.00% |
| UBER231006P00055000 | 2023-09-28 10:35AM EDT | 55.00 | 9.10 | 10.35 | 10.45 | 0.00 | - | 5 | 5 | 0.00% |
| UBER231006P00057000 | 2023-09-01 12:05PM EDT | 57.00 | 10.05 | 10.95 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| UBER231006P00065000 | 2023-09-20 9:33AM EDT | 65.00 | 17.85 | 20.40 | 20.50 | 0.00 | - | - | 0 | 143.75% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
