Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,149.41 +10.51 (+0.33%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
18,003.61 +924.10 (+5.41%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,202.43 +624.87 (+3.19%) CMC Crypto 200
458.28 +12.85 (+2.88%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007C00025000 | 2022-10-04 10:42AM EDT | 2022-10-07 | 3.45 | 4.15 | 4.35 | +1.58 | +84.49% | 24 | 630 | 106.25% |
| UBER221014C00025000 | 2022-10-04 2:58PM EDT | 2022-10-14 | 4.00 | 4.25 | 4.45 | +1.80 | +81.82% | 78 | 104 | 73.83% |
| UBER221021C00025000 | 2022-10-04 3:50PM EDT | 2022-10-21 | 4.48 | 4.45 | 4.60 | +1.94 | +76.38% | 285 | 5,609 | 70.90% |
| UBER221028C00025000 | 2022-10-04 1:59PM EDT | 2022-10-28 | 4.11 | 4.60 | 4.80 | +1.40 | +51.66% | 7 | 94 | 69.53% |
| UBER221104C00025000 | 2022-10-04 11:27AM EDT | 2022-11-04 | 4.43 | 4.95 | 5.25 | +0.88 | +24.79% | 3 | 1 | 78.32% |
| UBER221118C00025000 | 2022-10-04 3:54PM EDT | 2022-11-18 | 5.40 | 5.30 | 5.45 | +1.79 | +49.58% | 173 | 3,256 | 73.97% |
| UBER221216C00025000 | 2022-10-04 3:38PM EDT | 2022-12-16 | 5.65 | 5.75 | 5.90 | +1.54 | +37.47% | 52 | 1,915 | 69.04% |
| UBER230120C00025000 | 2022-10-04 3:54PM EDT | 2023-01-20 | 6.30 | 6.25 | 6.40 | +1.67 | +36.07% | 330 | 6,244 | 66.38% |
| UBER230317C00025000 | 2022-10-04 11:29AM EDT | 2023-03-17 | 6.65 | 7.10 | 7.25 | +1.13 | +20.47% | 12 | 797 | 66.80% |
| UBER230519C00025000 | 2022-09-29 10:35AM EDT | 2023-05-19 | 6.25 | 7.80 | 8.05 | 0.00 | - | 1 | 1,605 | 66.36% |
| UBER230616C00025000 | 2022-10-04 3:47PM EDT | 2023-06-16 | 8.13 | 8.10 | 8.30 | +1.73 | +27.03% | 3 | 2,546 | 65.89% |
| UBER240119C00025000 | 2022-10-04 11:53AM EDT | 2024-01-19 | 9.45 | 9.85 | 10.20 | +1.41 | +17.54% | 1 | 4,657 | 64.59% |
| UBER240621C00025000 | 2022-10-04 11:44AM EDT | 2024-06-21 | 10.46 | 10.75 | 11.30 | +1.27 | +13.82% | 1 | 814 | 63.89% |
| UBER250117C00025000 | 2022-10-03 12:02PM EDT | 2025-01-17 | 10.40 | 11.40 | 13.20 | 0.00 | - | 1 | 46 | 64.06% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007P00025000 | 2022-10-04 3:29PM EDT | 2022-10-07 | 0.03 | 0.01 | 0.04 | -0.16 | -84.21% | 292 | 2,152 | 90.63% |
| UBER221014P00025000 | 2022-10-04 3:32PM EDT | 2022-10-14 | 0.15 | 0.11 | 0.13 | -0.40 | -72.73% | 100 | 1,611 | 68.36% |
| UBER221021P00025000 | 2022-10-04 3:52PM EDT | 2022-10-21 | 0.27 | 0.26 | 0.28 | -0.50 | -64.94% | 1,013 | 10,680 | 66.02% |
| UBER221028P00025000 | 2022-10-04 3:49PM EDT | 2022-10-28 | 0.44 | 0.41 | 0.47 | -0.57 | -56.44% | 39 | 179 | 65.72% |
| UBER221104P00025000 | 2022-10-04 3:29PM EDT | 2022-11-04 | 0.88 | 0.77 | 0.87 | -0.64 | -42.11% | 79 | 164 | 74.71% |
| UBER221111P00025000 | 2022-10-04 3:38PM EDT | 2022-11-11 | 1.00 | 0.92 | 1.01 | -0.62 | -38.27% | 45 | 47 | 72.75% |
| UBER221118P00025000 | 2022-10-04 3:56PM EDT | 2022-11-18 | 1.05 | 1.03 | 1.08 | -0.72 | -40.68% | 823 | 10,839 | 69.82% |
| UBER221216P00025000 | 2022-10-04 3:54PM EDT | 2022-12-16 | 1.46 | 1.41 | 1.48 | -0.79 | -35.11% | 654 | 7,086 | 64.50% |
| UBER230120P00025000 | 2022-10-04 3:54PM EDT | 2023-01-20 | 1.85 | 1.80 | 1.88 | -0.77 | -29.39% | 459 | 16,893 | 60.74% |
| UBER230317P00025000 | 2022-10-04 3:45PM EDT | 2023-03-17 | 2.54 | 2.47 | 2.53 | -0.74 | -22.56% | 105 | 3,038 | 59.47% |
| UBER230519P00025000 | 2022-10-04 12:25PM EDT | 2023-05-19 | 3.25 | 3.05 | 3.15 | -0.65 | -16.67% | 18 | 6,094 | 58.28% |
| UBER230616P00025000 | 2022-10-04 3:29PM EDT | 2023-06-16 | 3.30 | 3.25 | 3.35 | -0.75 | -18.52% | 60 | 5,029 | 57.40% |
| UBER240119P00025000 | 2022-10-03 1:51PM EDT | 2024-01-19 | 4.91 | 4.45 | 4.60 | -0.33 | -6.30% | 2 | 22,494 | 53.00% |
| UBER240621P00025000 | 2022-10-03 2:12PM EDT | 2024-06-21 | 5.90 | 5.00 | 5.30 | 0.00 | - | 1 | 409 | 50.83% |
| UBER250117P00025000 | 2022-10-04 10:36AM EDT | 2025-01-17 | 6.06 | 5.40 | 6.00 | -0.53 | -8.04% | 2 | 118 | 49.67% |
© 2022 Yahoo. All rights reserved.
