Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,235.84 +10.39 (+0.32%) Nikkei
27,480.49 -205.91 (-0.74%) Hang Seng
19,223.27 +408.45 (+2.17%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,862.28 -197.27 (-1.16%) CMC Crypto 200
395.93 -6.10 (-1.52%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221209C00030000 | 2022-12-07 3:52PM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 530 | 4,293 | 85.94% |
| UBER221216C00030000 | 2022-12-07 3:59PM EST | 2022-12-16 | 0.11 | 0.12 | 0.13 | -0.12 | -52.17% | 1,076 | 15,343 | 62.50% |
| UBER221223C00030000 | 2022-12-07 3:59PM EST | 2022-12-23 | 0.23 | 0.22 | 0.26 | -0.12 | -34.29% | 109 | 635 | 56.74% |
| UBER221230C00030000 | 2022-12-07 3:58PM EST | 2022-12-30 | 0.36 | 0.33 | 0.36 | -0.12 | -25.00% | 228 | 7,540 | 53.52% |
| UBER230106C00030000 | 2022-12-07 3:17PM EST | 2023-01-06 | 0.46 | 0.45 | 0.50 | -0.13 | -22.03% | 179 | 526 | 52.93% |
| UBER230113C00030000 | 2022-12-07 2:03PM EST | 2023-01-13 | 0.60 | 0.60 | 0.68 | -0.15 | -20.00% | 23 | 141 | 54.00% |
| UBER230120C00030000 | 2022-12-07 3:50PM EST | 2023-01-20 | 0.77 | 0.76 | 0.80 | -0.14 | -15.38% | 1,327 | 37,821 | 54.15% |
| UBER230217C00030000 | 2022-12-07 3:58PM EST | 2023-02-17 | 1.51 | 1.50 | 1.54 | -0.24 | -13.71% | 613 | 5,083 | 59.91% |
| UBER230317C00030000 | 2022-12-07 3:15PM EST | 2023-03-17 | 1.85 | 1.86 | 1.93 | -0.25 | -11.90% | 460 | 6,138 | 57.96% |
| UBER230519C00030000 | 2022-12-07 3:43PM EST | 2023-05-19 | 2.86 | 2.80 | 2.90 | -0.23 | -7.44% | 60 | 4,489 | 59.23% |
| UBER230616C00030000 | 2022-12-07 3:54PM EST | 2023-06-16 | 3.20 | 3.10 | 3.25 | -0.22 | -6.43% | 1,097 | 4,736 | 59.01% |
| UBER240119C00030000 | 2022-12-07 1:26PM EST | 2024-01-19 | 5.15 | 5.15 | 5.30 | -0.35 | -6.36% | 161 | 12,059 | 58.81% |
| UBER240621C00030000 | 2022-12-07 12:08PM EST | 2024-06-21 | 6.12 | 6.25 | 6.45 | -0.53 | -7.97% | 1,871 | 1,592 | 58.81% |
| UBER250117C00030000 | 2022-12-07 11:45AM EST | 2025-01-17 | 7.62 | 7.55 | 8.10 | -0.38 | -4.75% | 5 | 5,621 | 60.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221209P00030000 | 2022-12-07 3:29PM EST | 2022-12-09 | 3.60 | 3.50 | 3.70 | +0.55 | +18.03% | 7 | 183 | 50.00% |
| UBER221216P00030000 | 2022-12-07 3:49PM EST | 2022-12-16 | 3.65 | 3.60 | 3.75 | +0.47 | +14.78% | 87 | 8,591 | 55.08% |
| UBER221223P00030000 | 2022-12-07 3:03PM EST | 2022-12-23 | 3.80 | 3.65 | 3.85 | +0.50 | +15.15% | 7 | 97 | 57.42% |
| UBER221230P00030000 | 2022-12-07 3:51PM EST | 2022-12-30 | 3.90 | 3.75 | 3.95 | +0.66 | +20.37% | 3 | 111 | 53.81% |
| UBER230106P00030000 | 2022-12-01 2:02PM EST | 2023-01-06 | 2.55 | 3.90 | 4.05 | 0.00 | - | 20 | 54 | 51.81% |
| UBER230113P00030000 | 2022-12-07 1:04PM EST | 2023-01-13 | 4.27 | 4.00 | 4.20 | +1.14 | +36.42% | 1 | 3 | 52.49% |
| UBER230120P00030000 | 2022-12-07 3:52PM EST | 2023-01-20 | 4.20 | 4.15 | 4.25 | +0.39 | +10.24% | 1,357 | 24,999 | 49.85% |
| UBER230217P00030000 | 2022-12-07 3:53PM EST | 2023-02-17 | 4.80 | 4.80 | 4.90 | +0.42 | +9.59% | 55 | 1,379 | 53.71% |
| UBER230317P00030000 | 2022-12-07 3:34PM EST | 2023-03-17 | 5.12 | 5.05 | 5.20 | +0.27 | +5.57% | 51 | 5,792 | 50.93% |
| UBER230519P00030000 | 2022-12-07 10:10AM EST | 2023-05-19 | 5.80 | 5.80 | 5.90 | +0.20 | +3.57% | 10 | 2,837 | 50.61% |
| UBER230616P00030000 | 2022-12-07 3:44PM EST | 2023-06-16 | 6.06 | 6.00 | 6.15 | +0.42 | +7.45% | 1,036 | 9,883 | 50.76% |
| UBER240119P00030000 | 2022-12-07 9:40AM EST | 2024-01-19 | 7.20 | 7.25 | 7.45 | +0.06 | +0.84% | 5 | 19,227 | 46.46% |
| UBER240621P00030000 | 2022-12-07 10:38AM EST | 2024-06-21 | 8.00 | 8.00 | 8.15 | +0.78 | +10.80% | 35 | 978 | 44.96% |
| UBER250117P00030000 | 2022-12-07 3:18PM EST | 2025-01-17 | 8.80 | 8.40 | 9.00 | +0.70 | +8.64% | 2 | 2,352 | 43.93% |
© 2022 Yahoo. All rights reserved.
