Singapore markets open in 6 hours 47 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 -201.81 (-0.56%) Nasdaq
14,893.75 +86.94 (+0.59%) BTC-USD
43,127.42 -204.66 (-0.47%) CMC Crypto 200
1,037.76 +12.02 (+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:35.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121C00035000 | 2022-01-14 12:36PM EST | 2022-01-21 | 5.80 | 6.50 | 6.65 | -2.25 | -27.95% | 57 | 60,925 | 77.34% |
| UBER220128C00035000 | 2022-01-14 12:58PM EST | 2022-01-28 | 5.85 | 6.60 | 7.00 | -2.68 | -31.42% | 6 | 16 | 74.32% |
| UBER220204C00035000 | 2022-01-14 2:27PM EST | 2022-02-04 | 6.25 | 6.60 | 7.15 | -2.95 | -32.07% | 4 | 16 | 64.16% |
| UBER220211C00035000 | 2022-01-13 11:31AM EST | 2022-02-11 | 9.11 | 7.05 | 7.40 | 0.00 | - | 2 | 3 | 69.34% |
| UBER220218C00035000 | 2022-01-14 3:38PM EST | 2022-02-18 | 7.20 | 7.20 | 7.40 | -1.44 | -16.67% | 9 | 26,963 | 64.21% |
| UBER220318C00035000 | 2022-01-14 3:10PM EST | 2022-03-18 | 7.29 | 7.65 | 7.95 | -2.12 | -22.53% | 490 | 2,034 | 58.47% |
| UBER220414C00035000 | 2022-01-14 1:57PM EST | 2022-04-14 | 7.75 | 8.05 | 8.25 | -1.82 | -19.02% | 37 | 1,108 | 54.69% |
| UBER220520C00035000 | 2022-01-14 3:37PM EST | 2022-05-20 | 8.75 | 8.75 | 8.90 | -1.60 | -15.46% | 16 | 192 | 55.20% |
| UBER220617C00035000 | 2022-01-14 12:38PM EST | 2022-06-17 | 8.50 | 9.00 | 9.40 | -2.00 | -19.05% | 2 | 5,623 | 54.27% |
| UBER220715C00035000 | 2022-01-14 2:06PM EST | 2022-07-15 | 9.01 | 9.35 | 9.55 | -1.89 | -17.34% | 11 | 88 | 52.56% |
| UBER220916C00035000 | 2022-01-14 2:37PM EST | 2022-09-16 | 9.75 | 10.15 | 10.40 | -1.74 | -15.14% | 18 | 430 | 52.69% |
| UBER230120C00035000 | 2022-01-14 3:27PM EST | 2023-01-20 | 11.40 | 11.40 | 11.65 | -1.09 | -8.73% | 62 | 14,494 | 51.73% |
| UBER230519C00035000 | 2022-01-14 1:26PM EST | 2023-05-19 | 12.70 | 12.30 | 13.10 | -2.50 | -16.45% | 10 | 43 | 52.27% |
| UBER230616C00035000 | 2022-01-11 1:51PM EST | 2023-06-16 | 14.45 | 11.95 | 14.05 | 0.00 | - | 1 | 10 | 52.65% |
| UBER240119C00035000 | 2022-01-14 3:37PM EST | 2024-01-19 | 14.50 | 14.10 | 14.65 | -1.30 | -8.23% | 9 | 877 | 51.15% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121P00035000 | 2022-01-14 3:45PM EST | 2022-01-21 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 1,238 | 54,067 | 71.88% |
| UBER220128P00035000 | 2022-01-14 3:57PM EST | 2022-01-28 | 0.15 | 0.12 | 0.15 | +0.08 | +114.29% | 111 | 1,148 | 61.13% |
| UBER220204P00035000 | 2022-01-14 2:17PM EST | 2022-02-04 | 0.31 | 0.24 | 0.29 | +0.17 | +121.43% | 10 | 535 | 58.40% |
| UBER220211P00035000 | 2022-01-14 2:37PM EST | 2022-02-11 | 0.70 | 0.56 | 0.65 | +0.31 | +79.49% | 264 | 424 | 65.23% |
| UBER220218P00035000 | 2022-01-14 3:49PM EST | 2022-02-18 | 0.71 | 0.68 | 0.72 | +0.18 | +33.96% | 308 | 28,170 | 61.33% |
| UBER220225P00035000 | 2022-01-14 3:57PM EST | 2022-02-25 | 0.80 | 0.51 | 0.67 | +0.23 | +40.35% | 3 | 29 | 52.49% |
| UBER220318P00035000 | 2022-01-14 3:54PM EST | 2022-03-18 | 1.13 | 1.09 | 1.15 | +0.22 | +24.18% | 146 | 26,013 | 54.93% |
| UBER220414P00035000 | 2022-01-14 3:35PM EST | 2022-04-14 | 1.56 | 1.47 | 1.55 | +0.37 | +31.09% | 32 | 1,318 | 52.54% |
| UBER220520P00035000 | 2022-01-14 3:39PM EST | 2022-05-20 | 2.22 | 2.10 | 2.20 | +0.50 | +29.07% | 106 | 263 | 53.03% |
| UBER220617P00035000 | 2022-01-14 3:10PM EST | 2022-06-17 | 2.59 | 2.42 | 2.53 | +0.62 | +31.47% | 38 | 44,252 | 51.78% |
| UBER220715P00035000 | 2022-01-14 3:06PM EST | 2022-07-15 | 2.79 | 2.69 | 2.80 | +0.56 | +25.11% | 7 | 2,992 | 50.51% |
| UBER220916P00035000 | 2022-01-14 2:44PM EST | 2022-09-16 | 3.56 | 3.35 | 3.50 | +0.69 | +24.04% | 10 | 7,084 | 50.34% |
| UBER230120P00035000 | 2022-01-14 2:31PM EST | 2023-01-20 | 4.73 | 4.45 | 4.65 | +0.73 | +18.25% | 80 | 48,280 | 49.16% |
| UBER230519P00035000 | 2022-01-14 12:43PM EST | 2023-05-19 | 5.75 | 5.35 | 5.55 | +0.95 | +19.79% | 1 | 371 | 48.34% |
| UBER230616P00035000 | 2022-01-06 12:40PM EST | 2023-06-16 | 5.25 | 5.45 | 5.70 | 0.00 | - | 6 | 1,855 | 47.93% |
| UBER240119P00035000 | 2022-01-12 1:02PM EST | 2024-01-19 | 6.00 | 6.40 | 7.05 | 0.00 | - | 20 | 3,653 | 47.05% |
© 2022 Yahoo. All rights reserved.
