Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,281.97 +24.67 (+0.76%) S&P 500
4,662.85 +3.82 (+0.08%) Dow
35,911.81 -201.79 (-0.56%) Nasdaq
14,893.75 +86.95 (+0.59%) BTC-USD
43,014.45 -358.60 (-0.83%) CMC Crypto 200
1,037.76 +12.03 (+1.17%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121C00030000 | 2022-01-14 3:38PM EST | 2022-01-21 | 11.45 | 11.50 | 11.70 | -1.70 | -12.93% | 4 | 8,584 | 140.63% |
| UBER220128C00030000 | 2022-01-14 2:40PM EST | 2022-01-28 | 10.95 | 11.50 | 11.80 | -2.35 | -17.67% | 1 | 2 | 103.91% |
| UBER220211C00030000 | 2022-01-07 3:08PM EST | 2022-02-11 | 12.00 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 80.86% |
| UBER220218C00030000 | 2022-01-14 3:46PM EST | 2022-02-18 | 11.60 | 11.70 | 11.95 | -2.04 | -14.96% | 2 | 227 | 76.95% |
| UBER220318C00030000 | 2022-01-14 3:36PM EST | 2022-03-18 | 12.00 | 11.90 | 12.05 | -1.75 | -12.73% | 8 | 1,678 | 63.18% |
| UBER220414C00030000 | 2022-01-14 3:53PM EST | 2022-04-14 | 12.12 | 12.10 | 12.35 | -2.23 | -15.54% | 2 | 27 | 59.91% |
| UBER220520C00030000 | 2022-01-14 12:13PM EST | 2022-05-20 | 12.15 | 14.05 | 14.25 | -1.15 | -8.65% | - | 41 | 84.55% |
| UBER220617C00030000 | 2022-01-14 2:01PM EST | 2022-06-17 | 12.45 | 12.75 | 12.95 | -1.75 | -12.32% | 21 | 757 | 56.93% |
| UBER220715C00030000 | 2022-01-14 3:03PM EST | 2022-07-15 | 12.65 | 12.95 | 13.15 | -1.90 | -13.06% | 11 | 66 | 55.32% |
| UBER220916C00030000 | 2022-01-14 1:00PM EST | 2022-09-16 | 12.85 | 13.55 | 13.80 | -2.13 | -14.22% | 5 | 552 | 55.13% |
| UBER230120C00030000 | 2022-01-14 1:31PM EST | 2023-01-20 | 13.90 | 14.55 | 15.15 | -2.65 | -16.01% | 48 | 3,712 | 55.32% |
| UBER230519C00030000 | 2022-01-10 2:29PM EST | 2023-05-19 | 16.22 | 15.40 | 16.25 | 0.00 | - | 2 | 21 | 55.37% |
| UBER230616C00030000 | 2022-01-14 3:10PM EST | 2023-06-16 | 15.20 | 15.55 | 15.95 | -1.80 | -10.59% | 1 | 720 | 53.32% |
| UBER240119C00030000 | 2022-01-14 3:51PM EST | 2024-01-19 | 17.25 | 16.85 | 17.35 | -1.65 | -8.73% | 40 | 1,393 | 52.76% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121P00030000 | 2022-01-14 3:55PM EST | 2022-01-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 15,109 | 107.81% |
| UBER220128P00030000 | 2022-01-12 1:22PM EST | 2022-01-28 | 0.01 | 0.02 | 0.03 | 0.00 | - | 44 | 2,073 | 78.13% |
| UBER220204P00030000 | 2022-01-14 3:10PM EST | 2022-02-04 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 21 | 514 | 73.83% |
| UBER220211P00030000 | 2022-01-14 2:25PM EST | 2022-02-11 | 0.19 | 0.11 | 0.25 | +0.06 | +46.15% | 8 | 218 | 75.98% |
| UBER220218P00030000 | 2022-01-14 2:55PM EST | 2022-02-18 | 0.22 | 0.19 | 0.21 | +0.06 | +37.50% | 80 | 1,178 | 69.24% |
| UBER220225P00030000 | 2022-01-14 12:56PM EST | 2022-02-25 | 0.29 | 0.21 | 0.28 | +0.14 | +93.33% | 4 | 5 | 66.02% |
| UBER220318P00030000 | 2022-01-14 3:36PM EST | 2022-03-18 | 0.41 | 0.37 | 0.41 | +0.10 | +32.26% | 113 | 12,686 | 60.25% |
| UBER220414P00030000 | 2022-01-13 11:26AM EST | 2022-04-14 | 0.44 | 0.57 | 0.61 | 0.00 | - | 1 | 648 | 56.49% |
| UBER220520P00030000 | 2022-01-14 3:35PM EST | 2022-05-20 | 1.02 | 0.95 | 1.01 | +0.28 | +37.84% | 7 | 1 | 56.15% |
| UBER220617P00030000 | 2022-01-14 10:46AM EST | 2022-06-17 | 1.27 | 1.15 | 1.22 | +0.36 | +39.56% | 1 | 21,077 | 54.37% |
| UBER220715P00030000 | 2022-01-14 1:09PM EST | 2022-07-15 | 1.52 | 1.33 | 1.40 | +0.49 | +47.57% | 74 | 239 | 52.73% |
| UBER220916P00030000 | 2022-01-13 12:45PM EST | 2022-09-16 | 1.57 | 1.82 | 2.05 | 0.00 | - | 2 | 4,680 | 52.47% |
| UBER230120P00030000 | 2022-01-14 3:27PM EST | 2023-01-20 | 2.73 | 2.69 | 2.85 | +0.37 | +15.68% | 67 | 9,938 | 50.32% |
| UBER230519P00030000 | 2021-11-26 11:02AM EST | 2023-05-19 | 3.13 | 2.85 | 3.15 | 0.00 | - | 200 | 200 | 46.70% |
| UBER230616P00030000 | 2021-12-30 10:38AM EST | 2023-06-16 | 3.30 | 3.35 | 3.65 | 0.00 | - | 7 | 2,745 | 49.10% |
| UBER240119P00030000 | 2022-01-12 9:47AM EST | 2024-01-19 | 3.97 | 4.20 | 4.50 | 0.00 | - | 2 | 904 | 46.33% |
© 2022 Yahoo. All rights reserved.
