Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,153.71 +14.81 (+0.47%) Nikkei
27,062.73 +70.52 (+0.26%) Hang Seng
17,861.59 +782.08 (+4.58%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,214.32 +690.48 (+3.54%) CMC Crypto 200
458.42 +12.98 (+2.92%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007C00040000 | 2022-09-20 10:03AM EDT | 2022-10-07 | 0.06 | 0.00 | 0.01 | 0.00 | - | 52 | 269 | 131.25% |
| UBER221014C00040000 | 2022-09-27 9:30AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 81.25% |
| UBER221021C00040000 | 2022-10-04 3:42PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 10,188 | 62.50% |
| UBER221028C00040000 | 2022-10-04 1:50PM EDT | 2022-10-28 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 22 | 145 | 57.81% |
| UBER221104C00040000 | 2022-10-04 3:43PM EDT | 2022-11-04 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 24 | 49 | 61.33% |
| UBER221118C00040000 | 2022-10-04 3:53PM EDT | 2022-11-18 | 0.20 | 0.18 | 0.22 | +0.11 | +122.22% | 733 | 17,012 | 59.18% |
| UBER221216C00040000 | 2022-10-04 3:46PM EDT | 2022-12-16 | 0.42 | 0.42 | 0.45 | +0.19 | +82.61% | 198 | 4,094 | 56.45% |
| UBER230120C00040000 | 2022-10-04 3:56PM EDT | 2023-01-20 | 0.78 | 0.74 | 0.79 | +0.33 | +73.33% | 784 | 52,691 | 55.03% |
| UBER230317C00040000 | 2022-10-04 3:41PM EDT | 2023-03-17 | 1.40 | 1.45 | 1.51 | +0.45 | +47.37% | 101 | 5,719 | 56.89% |
| UBER230519C00040000 | 2022-10-04 3:07PM EDT | 2023-05-19 | 2.02 | 2.12 | 2.20 | +0.56 | +38.36% | 9 | 7,626 | 56.98% |
| UBER230616C00040000 | 2022-10-04 3:57PM EDT | 2023-06-16 | 2.46 | 2.42 | 2.51 | +0.76 | +44.71% | 318 | 20,232 | 57.23% |
| UBER240119C00040000 | 2022-10-04 3:26PM EDT | 2024-01-19 | 4.22 | 4.30 | 4.45 | +0.86 | +25.60% | 259 | 13,591 | 57.10% |
| UBER240621C00040000 | 2022-10-03 10:09AM EDT | 2024-06-21 | 4.40 | 5.35 | 5.70 | 0.00 | - | 10 | 480 | 57.17% |
| UBER250117C00040000 | 2022-10-03 3:26PM EDT | 2025-01-17 | 5.65 | 6.00 | 7.40 | 0.00 | - | 3 | 838 | 56.14% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007P00040000 | 2022-09-30 9:48AM EDT | 2022-10-07 | 13.40 | 10.70 | 10.95 | 0.00 | - | 1 | 0 | 148.44% |
| UBER221014P00040000 | 2022-10-03 12:23PM EDT | 2022-10-14 | 13.60 | 10.65 | 10.90 | 0.00 | - | 77 | 1 | 107.03% |
| UBER221021P00040000 | 2022-09-27 10:03AM EDT | 2022-10-21 | 11.72 | 10.65 | 11.00 | -0.28 | -2.33% | 3 | 3 | 62.50% |
| UBER221028P00040000 | 2022-10-04 2:59PM EDT | 2022-10-28 | 11.12 | 10.65 | 10.90 | -2.38 | -17.63% | 12 | 10 | 68.95% |
| UBER221118P00040000 | 2022-10-04 3:41PM EDT | 2022-11-18 | 11.11 | 10.80 | 11.00 | -2.18 | -16.40% | 10 | 205 | 50.39% |
| UBER221216P00040000 | 2022-09-30 12:41PM EDT | 2022-12-16 | 13.15 | 11.00 | 11.15 | 0.00 | - | 1 | 291 | 52.83% |
| UBER230120P00040000 | 2022-10-04 2:08PM EDT | 2023-01-20 | 11.80 | 11.15 | 11.35 | -1.75 | -12.92% | 225 | 38,774 | 49.37% |
| UBER230317P00040000 | 2022-10-03 10:50AM EDT | 2023-03-17 | 13.88 | 11.65 | 11.85 | 0.00 | - | 1 | 58 | 49.71% |
| UBER230519P00040000 | 2022-09-29 1:02PM EDT | 2023-05-19 | 14.50 | 12.10 | 12.25 | 0.00 | - | 163 | 2,720 | 47.85% |
| UBER230616P00040000 | 2022-10-04 12:38PM EDT | 2023-06-16 | 12.74 | 12.25 | 12.45 | -1.41 | -9.96% | 32 | 4,030 | 47.66% |
| UBER240119P00040000 | 2022-10-04 3:50PM EDT | 2024-01-19 | 13.50 | 13.40 | 13.65 | -1.80 | -11.76% | 16 | 14,298 | 45.17% |
| UBER240621P00040000 | 2022-09-28 11:13AM EDT | 2024-06-21 | 15.13 | 13.85 | 14.40 | 0.00 | - | 2 | 141 | 44.37% |
| UBER250117P00040000 | 2022-09-27 9:49AM EDT | 2025-01-17 | 15.20 | 14.20 | 15.30 | 0.00 | - | - | 15 | 43.62% |
© 2022 Yahoo. All rights reserved.
