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
21,132.58 +44.00 (+0.21%) 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:25.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701C00025000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 5,840 | 1,131 | 61.33% |
| UBER220708C00025000 | 2022-06-24 3:43PM EDT | 2022-07-08 | 0.38 | 0.36 | 0.40 | +0.08 | +26.67% | 173 | 4,316 | 58.40% |
| UBER220715C00025000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.59 | 0.60 | 0.64 | +0.09 | +18.00% | 2,168 | 19,830 | 60.55% |
| UBER220722C00025000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 0.80 | 0.77 | 0.85 | +0.12 | +17.65% | 59 | 585 | 60.64% |
| UBER220729C00025000 | 2022-06-24 3:27PM EDT | 2022-07-29 | 0.95 | 0.95 | 1.01 | +0.10 | +11.76% | 175 | 499 | 60.64% |
| UBER220819C00025000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 1.58 | 1.59 | 1.65 | +0.12 | +8.22% | 799 | 3,295 | 66.36% |
| UBER220916C00025000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 2.00 | 1.99 | 2.07 | +0.19 | +10.50% | 999 | 6,689 | 63.57% |
| UBER221021C00025000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 2.40 | 2.42 | 2.51 | +0.15 | +6.67% | 387 | 3,031 | 61.74% |
| UBER221118C00025000 | 2022-06-24 2:28PM EDT | 2022-11-18 | 2.87 | 2.82 | 2.89 | +0.40 | +16.19% | 267 | 1,528 | 62.26% |
| UBER221216C00025000 | 2022-06-24 3:56PM EDT | 2022-12-16 | 3.12 | 3.05 | 3.20 | +0.17 | +5.76% | 110 | 1,176 | 61.28% |
| UBER230120C00025000 | 2022-06-24 3:19PM EDT | 2023-01-20 | 3.44 | 3.40 | 3.50 | +0.24 | +7.50% | 82 | 6,959 | 60.62% |
| UBER230519C00025000 | 2022-06-23 3:22PM EDT | 2023-05-19 | 4.54 | 4.45 | 4.60 | +0.39 | +9.40% | 1 | 781 | 60.82% |
| UBER230616C00025000 | 2022-06-24 12:03PM EDT | 2023-06-16 | 4.55 | 4.65 | 4.75 | +0.30 | +7.06% | 15 | 2,365 | 60.33% |
| UBER240119C00025000 | 2022-06-24 12:56PM EDT | 2024-01-19 | 6.00 | 5.95 | 6.10 | +0.30 | +5.26% | 7 | 4,814 | 59.34% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701P00025000 | 2022-06-24 3:46PM EDT | 2022-07-01 | 2.16 | 2.09 | 2.20 | -0.64 | -22.86% | 8 | 1,872 | 60.55% |
| UBER220708P00025000 | 2022-06-24 2:32PM EDT | 2022-07-08 | 2.31 | 2.24 | 2.39 | -0.57 | -19.79% | 102 | 205 | 55.96% |
| UBER220715P00025000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 2.58 | 2.51 | 2.59 | -0.56 | -17.83% | 100 | 19,438 | 58.40% |
| UBER220722P00025000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 2.74 | 2.69 | 2.78 | -0.64 | -18.93% | 14 | 98 | 58.69% |
| UBER220729P00025000 | 2022-06-24 12:28PM EDT | 2022-07-29 | 3.01 | 2.85 | 2.96 | -0.54 | -15.21% | 1 | 20 | 58.98% |
| UBER220819P00025000 | 2022-06-24 3:43PM EDT | 2022-08-19 | 3.51 | 3.45 | 3.55 | -0.55 | -13.55% | 31 | 2,918 | 63.82% |
| UBER220916P00025000 | 2022-06-24 1:40PM EDT | 2022-09-16 | 3.90 | 3.80 | 3.90 | -0.66 | -14.47% | 349 | 18,862 | 60.16% |
| UBER221021P00025000 | 2022-06-24 3:28PM EDT | 2022-10-21 | 4.25 | 4.15 | 4.25 | -0.95 | -18.27% | 115 | 3,118 | 57.28% |
| UBER221118P00025000 | 2022-06-23 3:16PM EDT | 2022-11-18 | 5.20 | 4.55 | 4.65 | 0.00 | - | 36 | 1,547 | 58.40% |
| UBER221216P00025000 | 2022-06-23 12:36PM EDT | 2022-12-16 | 5.55 | 4.75 | 4.85 | 0.00 | - | 6 | 2,299 | 56.67% |
| UBER230120P00025000 | 2022-06-24 11:25AM EDT | 2023-01-20 | 5.30 | 4.95 | 5.10 | -0.65 | -10.92% | 54 | 14,308 | 54.96% |
| UBER230519P00025000 | 2022-06-22 2:17PM EDT | 2023-05-19 | 6.52 | 5.75 | 5.90 | 0.00 | - | 1 | 4,486 | 53.10% |
| UBER230616P00025000 | 2022-06-24 3:50PM EDT | 2023-06-16 | 5.95 | 5.95 | 6.00 | -0.70 | -10.53% | 150 | 4,712 | 52.64% |
| UBER240119P00025000 | 2022-06-24 3:31PM EDT | 2024-01-19 | 6.80 | 6.75 | 6.90 | -0.50 | -6.85% | 27 | 22,022 | 49.63% |
© 2022 Yahoo. All rights reserved.
