Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,178.31 +39.83 (+0.19%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701C00030000 | 2022-06-23 3:30PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 589 | 85.94% |
| UBER220708C00030000 | 2022-06-24 2:44PM EDT | 2022-07-08 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 189 | 67.97% |
| UBER220715C00030000 | 2022-06-24 3:49PM EDT | 2022-07-15 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 432 | 8,259 | 61.33% |
| UBER220722C00030000 | 2022-06-24 2:40PM EDT | 2022-07-22 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 202 | 454 | 58.20% |
| UBER220729C00030000 | 2022-06-24 1:33PM EDT | 2022-07-29 | 0.13 | 0.11 | 0.15 | +0.04 | +44.44% | 4 | 303 | 56.45% |
| UBER220819C00030000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 0.43 | 0.41 | 0.44 | +0.03 | +7.50% | 5,661 | 11,482 | 61.04% |
| UBER220916C00030000 | 2022-06-24 3:48PM EDT | 2022-09-16 | 0.70 | 0.67 | 0.73 | +0.04 | +6.06% | 1,190 | 11,825 | 59.08% |
| UBER221021C00030000 | 2022-06-24 3:57PM EDT | 2022-10-21 | 1.00 | 0.99 | 1.03 | +0.05 | +5.26% | 128 | 5,948 | 57.28% |
| UBER221118C00030000 | 2022-06-24 3:39PM EDT | 2022-11-18 | 1.35 | 1.33 | 1.37 | +0.11 | +8.87% | 198 | 2,030 | 58.45% |
| UBER221216C00030000 | 2022-06-24 3:52PM EDT | 2022-12-16 | 1.58 | 1.56 | 1.67 | +0.20 | +14.49% | 39 | 1,305 | 58.25% |
| UBER230120C00030000 | 2022-06-24 3:24PM EDT | 2023-01-20 | 1.87 | 1.81 | 1.94 | +0.17 | +10.00% | 188 | 14,701 | 57.28% |
| UBER230519C00030000 | 2022-06-22 3:49PM EDT | 2023-05-19 | 2.40 | 2.79 | 2.93 | 0.00 | - | 34 | 2,936 | 57.57% |
| UBER230616C00030000 | 2022-06-24 3:41PM EDT | 2023-06-16 | 3.05 | 3.05 | 3.10 | +0.09 | +3.04% | 411 | 2,790 | 57.67% |
| UBER240119C00030000 | 2022-06-24 2:41PM EDT | 2024-01-19 | 4.43 | 4.30 | 4.50 | +0.33 | +8.05% | 65 | 9,151 | 57.03% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701P00030000 | 2022-06-23 9:54AM EDT | 2022-07-01 | 8.60 | 6.85 | 7.25 | 0.00 | - | 3 | 3 | 114.06% |
| UBER220708P00030000 | 2022-06-22 9:31AM EDT | 2022-07-08 | 8.63 | 6.85 | 7.10 | 0.00 | - | 1 | 7 | 53.13% |
| UBER220715P00030000 | 2022-06-24 3:37PM EDT | 2022-07-15 | 7.06 | 6.90 | 7.05 | -0.59 | -7.71% | 23 | 12,231 | 65.63% |
| UBER220722P00030000 | 2022-06-15 10:56AM EDT | 2022-07-22 | 8.70 | 6.90 | 7.15 | 0.00 | - | 5 | 5 | 53.13% |
| UBER220729P00030000 | 2022-06-23 10:13AM EDT | 2022-07-29 | 8.42 | 6.95 | 7.20 | 0.00 | - | 8 | 6 | 53.91% |
| UBER220819P00030000 | 2022-06-24 3:37PM EDT | 2022-08-19 | 7.33 | 7.25 | 7.40 | -0.62 | -7.80% | 13 | 121 | 57.81% |
| UBER220916P00030000 | 2022-06-24 3:34PM EDT | 2022-09-16 | 7.55 | 7.50 | 7.60 | -0.66 | -8.04% | 1 | 12,289 | 55.27% |
| UBER221021P00030000 | 2022-06-21 2:55PM EDT | 2022-10-21 | 8.92 | 7.70 | 7.85 | 0.00 | - | 29 | 7,110 | 52.34% |
| UBER221118P00030000 | 2022-06-21 11:15AM EDT | 2022-11-18 | 8.80 | 8.00 | 8.15 | 0.00 | - | 7 | 215 | 53.54% |
| UBER221216P00030000 | 2022-06-24 9:46AM EDT | 2022-12-16 | 8.45 | 8.15 | 8.30 | -0.65 | -7.14% | 20 | 2,796 | 51.86% |
| UBER230120P00030000 | 2022-06-24 2:05PM EDT | 2023-01-20 | 8.55 | 8.35 | 8.50 | -0.80 | -8.56% | 301 | 20,635 | 50.64% |
| UBER230519P00030000 | 2022-06-21 10:37AM EDT | 2023-05-19 | 9.77 | 9.00 | 9.20 | 0.00 | - | 1 | 1,248 | 50.12% |
| UBER230616P00030000 | 2022-06-21 11:55AM EDT | 2023-06-16 | 10.07 | 9.15 | 9.30 | 0.00 | - | 1 | 8,131 | 49.27% |
| UBER240119P00030000 | 2022-06-23 3:01PM EDT | 2024-01-19 | 10.70 | 10.00 | 10.20 | 0.00 | - | 2 | 15,355 | 46.88% |
© 2022 Yahoo. All rights reserved.
