Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,104.05 +1.84 (+0.06%) Nikkei
26,203.24 -189.80 (-0.72%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
20,373.09 +323.69 (+1.61%) CMC Crypto 200
435.79 +4.32 (+1.00%)
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 | 2022-06-30 12:26PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 589 | 300.00% |
| UBER220708C00030000 | 2022-06-30 11:04AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 197 | 106.25% |
| UBER220715C00030000 | 2022-06-30 3:50PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,277 | 8,272 | 82.03% |
| UBER220722C00030000 | 2022-06-29 3:40PM EDT | 2022-07-22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 478 | 67.19% |
| UBER220729C00030000 | 2022-06-30 3:36PM EDT | 2022-07-29 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 4 | 258 | 66.41% |
| UBER220805C00030000 | 2022-06-30 12:02PM EDT | 2022-08-05 | 0.10 | 0.06 | 0.15 | -0.03 | -23.08% | 34 | 10 | 72.27% |
| UBER220819C00030000 | 2022-06-30 3:48PM EDT | 2022-08-19 | 0.18 | 0.15 | 0.18 | -0.06 | -25.00% | 2,678 | 12,136 | 67.19% |
| UBER220916C00030000 | 2022-06-30 3:12PM EDT | 2022-09-16 | 0.32 | 0.31 | 0.35 | -0.13 | -28.89% | 316 | 8,930 | 63.67% |
| UBER221021C00030000 | 2022-06-30 3:16PM EDT | 2022-10-21 | 0.54 | 0.53 | 0.58 | -0.14 | -20.59% | 560 | 5,925 | 61.47% |
| UBER221118C00030000 | 2022-06-30 2:47PM EDT | 2022-11-18 | 0.83 | 0.74 | 0.79 | -0.16 | -16.16% | 95 | 2,222 | 61.13% |
| UBER221216C00030000 | 2022-06-30 1:57PM EDT | 2022-12-16 | 0.98 | 0.93 | 1.01 | -0.19 | -16.24% | 28 | 1,280 | 60.79% |
| UBER230120C00030000 | 2022-06-30 3:30PM EDT | 2023-01-20 | 1.19 | 1.11 | 1.22 | -0.20 | -14.39% | 190 | 15,737 | 59.38% |
| UBER230519C00030000 | 2022-06-30 12:29PM EDT | 2023-05-19 | 2.20 | 1.98 | 2.07 | -0.07 | -3.08% | 7 | 2,944 | 59.96% |
| UBER230616C00030000 | 2022-06-30 2:20PM EDT | 2023-06-16 | 2.32 | 2.14 | 2.34 | -0.23 | -9.02% | 10 | 3,491 | 60.40% |
| UBER240119C00030000 | 2022-06-30 3:52PM EDT | 2024-01-19 | 3.37 | 3.30 | 3.50 | -0.23 | -6.39% | 131 | 9,175 | 59.23% |
| UBER240621C00030000 | 2022-06-30 3:21PM EDT | 2024-06-21 | 4.10 | 3.80 | 4.25 | -0.37 | -8.28% | 5 | 32 | 58.01% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220701P00030000 | 2022-06-30 1:50PM EDT | 2022-07-01 | 9.21 | 9.40 | 9.70 | +1.86 | +25.31% | 3 | 1 | 300.00% |
| UBER220708P00030000 | 2022-06-30 1:50PM EDT | 2022-07-08 | 9.30 | 9.45 | 9.70 | +0.45 | +5.08% | 2 | 4 | 126.56% |
| UBER220715P00030000 | 2022-06-30 2:10PM EDT | 2022-07-15 | 9.35 | 9.45 | 9.70 | +0.69 | +7.97% | 26 | 11,945 | 92.19% |
| UBER220722P00030000 | 2022-06-28 1:22PM EDT | 2022-07-22 | 7.78 | 9.40 | 9.75 | 0.00 | - | 1 | 6 | 76.56% |
| UBER220729P00030000 | 2022-06-27 1:06PM EDT | 2022-07-29 | 7.35 | 9.45 | 9.70 | 0.00 | - | 1 | 6 | 66.41% |
| UBER220805P00030000 | 2022-06-29 11:02AM EDT | 2022-08-05 | 8.50 | 9.50 | 9.85 | 0.00 | - | 1 | 0 | 75.98% |
| UBER220819P00030000 | 2022-06-30 10:37AM EDT | 2022-08-19 | 9.80 | 9.60 | 9.80 | +1.06 | +12.13% | 162 | 296 | 66.80% |
| UBER220916P00030000 | 2022-06-29 1:43PM EDT | 2022-09-16 | 8.94 | 9.65 | 9.90 | 0.00 | - | 5 | 12,293 | 58.50% |
| UBER221021P00030000 | 2022-06-21 2:55PM EDT | 2022-10-21 | 8.92 | 9.85 | 10.05 | 0.00 | - | 29 | 7,110 | 56.25% |
| UBER221118P00030000 | 2022-06-29 3:34PM EDT | 2022-11-18 | 9.35 | 10.00 | 10.20 | 0.00 | - | 40 | 225 | 55.23% |
| UBER221216P00030000 | 2022-06-30 10:37AM EDT | 2022-12-16 | 10.30 | 10.15 | 10.35 | +2.10 | +25.61% | 164 | 2,815 | 54.49% |
| UBER230120P00030000 | 2022-06-30 11:58AM EDT | 2023-01-20 | 10.14 | 10.20 | 10.45 | +0.54 | +5.62% | 4 | 20,637 | 51.32% |
| UBER230519P00030000 | 2022-06-29 9:47AM EDT | 2023-05-19 | 10.00 | 10.80 | 11.05 | 0.00 | - | 1 | 1,247 | 50.64% |
| UBER230616P00030000 | 2022-06-30 10:28AM EDT | 2023-06-16 | 11.17 | 11.00 | 11.15 | +1.10 | +10.92% | 1 | 8,131 | 50.76% |
| UBER240119P00030000 | 2022-06-30 2:07PM EDT | 2024-01-19 | 11.60 | 11.65 | 11.85 | +0.47 | +4.22% | 40 | 15,358 | 48.24% |
| UBER240621P00030000 | 2022-06-30 2:23PM EDT | 2024-06-21 | 12.00 | 10.55 | 13.50 | +1.42 | +13.42% | 72 | 2 | 57.50% |
© 2022 Yahoo. All rights reserved.
