Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,378.18 -0.11 (-0.00%) Nikkei
27,429.59 -3.81 (-0.01%) Hang Seng
21,864.68 -205.05 (-0.93%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,866.34 -813.19 (-3.43%) CMC Crypto 200
518.81 -19.06 (-3.54%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230203C00032500 | 2023-01-30 3:56PM EST | 2023-02-03 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 397 | 342 | 57.42% |
| UBER230210C00032500 | 2023-01-30 3:13PM EST | 2023-02-10 | 0.70 | 0.65 | 0.68 | -0.21 | -23.08% | 110 | 134 | 80.76% |
| UBER230217C00032500 | 2023-01-30 3:52PM EST | 2023-02-17 | 0.80 | 0.77 | 0.80 | -0.30 | -27.27% | 62 | 13,697 | 68.46% |
| UBER230224C00032500 | 2023-01-30 1:02PM EST | 2023-02-24 | 1.02 | 0.87 | 0.91 | -0.13 | -11.30% | 5 | 106 | 62.01% |
| UBER230303C00032500 | 2023-01-30 3:31PM EST | 2023-03-03 | 1.00 | 0.96 | 1.04 | +0.02 | +2.04% | 115 | 123 | 58.30% |
| UBER230310C00032500 | 2023-01-27 10:48AM EST | 2023-03-10 | 1.23 | 1.07 | 1.14 | 0.00 | - | 11 | 12 | 55.76% |
| UBER230317C00032500 | 2023-01-30 3:37PM EST | 2023-03-17 | 1.24 | 1.19 | 1.21 | -0.25 | -16.78% | 704 | 25,561 | 53.81% |
| UBER230519C00032500 | 2023-01-30 3:52PM EST | 2023-05-19 | 2.35 | 2.31 | 2.37 | -0.34 | -12.64% | 185 | 12,682 | 53.30% |
| UBER230616C00032500 | 2023-01-30 3:57PM EST | 2023-06-16 | 2.63 | 2.61 | 2.65 | -0.39 | -12.91% | 111 | 7,620 | 51.59% |
| UBER230915C00032500 | 2023-01-30 3:44PM EST | 2023-09-15 | 3.80 | 3.65 | 3.80 | -0.40 | -9.52% | 2 | 6,050 | 51.73% |
| UBER240119C00032500 | 2023-01-30 1:53PM EST | 2024-01-19 | 5.20 | 4.90 | 5.05 | -0.24 | -4.41% | 1,238 | 5,871 | 52.27% |
| UBER240621C00032500 | 2023-01-30 3:59PM EST | 2024-06-21 | 6.35 | 6.25 | 6.40 | -0.15 | -2.31% | 204 | 1,046 | 53.39% |
| UBER250117C00032500 | 2023-01-30 10:40AM EST | 2025-01-17 | 7.90 | 7.60 | 7.85 | -0.35 | -4.24% | 28 | 206 | 53.54% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230203P00032500 | 2023-01-30 2:28PM EST | 2023-02-03 | 2.60 | 2.81 | 2.95 | +0.40 | +18.18% | 4 | 117 | 64.06% |
| UBER230210P00032500 | 2023-01-30 3:38PM EST | 2023-02-10 | 3.45 | 3.45 | 3.55 | +0.25 | +7.81% | 41 | 26 | 78.71% |
| UBER230217P00032500 | 2023-01-30 2:51PM EST | 2023-02-17 | 3.45 | 3.55 | 3.65 | +0.36 | +11.65% | 51 | 12,379 | 66.11% |
| UBER230224P00032500 | 2023-01-24 11:31AM EST | 2023-02-24 | 3.20 | 3.60 | 3.75 | 0.00 | - | - | 5 | 58.89% |
| UBER230303P00032500 | 2023-01-23 10:48AM EST | 2023-03-03 | 3.00 | 3.70 | 3.80 | 0.00 | - | - | 47 | 54.49% |
| UBER230310P00032500 | 2023-01-27 2:48PM EST | 2023-03-10 | 3.30 | 3.75 | 3.90 | 0.00 | - | 35 | 35 | 51.51% |
| UBER230317P00032500 | 2023-01-30 1:21PM EST | 2023-03-17 | 3.55 | 3.85 | 3.95 | +0.06 | +1.72% | 65 | 1,085 | 50.73% |
| UBER230519P00032500 | 2023-01-30 1:11PM EST | 2023-05-19 | 4.50 | 4.75 | 4.85 | +0.05 | +1.12% | 19 | 4,608 | 47.61% |
| UBER230616P00032500 | 2023-01-30 3:29PM EST | 2023-06-16 | 5.00 | 4.95 | 5.00 | +0.54 | +12.11% | 26 | 10,404 | 44.61% |
| UBER230915P00032500 | 2023-01-30 11:45AM EST | 2023-09-15 | 5.46 | 5.65 | 5.75 | +0.16 | +3.02% | 6 | 992 | 42.70% |
| UBER240119P00032500 | 2023-01-30 10:00AM EST | 2024-01-19 | 6.20 | 6.35 | 6.55 | +0.15 | +2.48% | 110 | 21,400 | 41.16% |
| UBER240621P00032500 | 2023-01-27 2:00PM EST | 2024-06-21 | 6.95 | 7.20 | 7.40 | 0.00 | - | 10 | 328 | 40.47% |
| UBER250117P00032500 | 2023-01-25 2:40PM EST | 2025-01-17 | 8.00 | 7.90 | 8.35 | 0.00 | - | 1 | 2,376 | 39.80% |
© 2023 Yahoo. All rights reserved.
