Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,801.95 +816.99 (+2.21%) CMC Crypto 200
863.83 +21.37 (+2.54%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220204C00040000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 619 | 3,106 | 61.72% |
| UBER220211C00040000 | 2022-01-28 3:58PM EST | 2022-02-11 | 0.60 | 0.62 | 0.69 | +0.14 | +30.43% | 6,694 | 11,371 | 78.42% |
| UBER220218C00040000 | 2022-01-28 3:59PM EST | 2022-02-18 | 0.80 | 0.80 | 0.82 | +0.16 | +25.00% | 17,018 | 58,062 | 69.92% |
| UBER220225C00040000 | 2022-01-28 3:59PM EST | 2022-02-25 | 0.95 | 0.92 | 0.99 | +0.18 | +23.38% | 186 | 436 | 65.19% |
| UBER220304C00040000 | 2022-01-28 3:47PM EST | 2022-03-04 | 0.97 | 1.06 | 1.17 | +0.06 | +6.59% | 75 | 884 | 62.65% |
| UBER220318C00040000 | 2022-01-28 3:59PM EST | 2022-03-18 | 1.40 | 1.38 | 1.46 | +0.29 | +26.13% | 8,771 | 35,256 | 59.72% |
| UBER220414C00040000 | 2022-01-28 3:48PM EST | 2022-04-14 | 1.81 | 1.81 | 1.91 | +0.30 | +19.87% | 1,495 | 6,505 | 55.47% |
| UBER220520C00040000 | 2022-01-28 3:27PM EST | 2022-05-20 | 2.30 | 2.48 | 2.69 | +0.13 | +5.99% | 988 | 17,876 | 55.49% |
| UBER220617C00040000 | 2022-01-28 3:59PM EST | 2022-06-17 | 2.85 | 2.82 | 2.93 | +0.43 | +17.77% | 682 | 17,083 | 53.08% |
| UBER220715C00040000 | 2022-01-28 3:31PM EST | 2022-07-15 | 3.10 | 3.05 | 3.25 | +0.50 | +19.23% | 216 | 853 | 51.39% |
| UBER220916C00040000 | 2022-01-28 3:36PM EST | 2022-09-16 | 3.73 | 3.90 | 4.10 | +0.36 | +10.68% | 81 | 5,809 | 51.51% |
| UBER230120C00040000 | 2022-01-28 3:52PM EST | 2023-01-20 | 5.15 | 5.10 | 5.35 | +0.53 | +11.47% | 654 | 29,407 | 50.27% |
| UBER230519C00040000 | 2022-01-28 3:48PM EST | 2023-05-19 | 6.30 | 6.35 | 6.90 | +0.22 | +3.62% | 1 | 302 | 52.27% |
| UBER230616C00040000 | 2022-01-28 1:27PM EST | 2023-06-16 | 6.25 | 6.50 | 7.60 | +0.05 | +0.81% | 291 | 1,787 | 53.38% |
| UBER240119C00040000 | 2022-01-28 3:42PM EST | 2024-01-19 | 8.00 | 8.20 | 9.25 | +0.24 | +3.09% | 48 | 1,897 | 53.22% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220204P00040000 | 2022-01-28 3:48PM EST | 2022-02-04 | 5.26 | 4.75 | 5.00 | -0.54 | -9.31% | 54 | 2,013 | 60.16% |
| UBER220211P00040000 | 2022-01-28 11:11AM EST | 2022-02-11 | 6.42 | 5.30 | 5.55 | -0.03 | -0.47% | 3 | 422 | 77.44% |
| UBER220218P00040000 | 2022-01-28 3:51PM EST | 2022-02-18 | 5.75 | 5.55 | 5.75 | -0.80 | -12.21% | 311 | 20,953 | 71.83% |
| UBER220225P00040000 | 2022-01-28 3:48PM EST | 2022-02-25 | 6.02 | 5.60 | 5.95 | -0.14 | -2.27% | 2 | 39 | 66.11% |
| UBER220304P00040000 | 2022-01-27 3:57PM EST | 2022-03-04 | 6.75 | 5.75 | 6.05 | 0.00 | - | 15 | 1,215 | 62.55% |
| UBER220318P00040000 | 2022-01-28 3:55PM EST | 2022-03-18 | 6.29 | 6.10 | 6.25 | -0.70 | -10.01% | 96 | 30,405 | 58.98% |
| UBER220414P00040000 | 2022-01-28 3:47PM EST | 2022-04-14 | 6.85 | 6.55 | 6.70 | -0.35 | -4.86% | 10 | 1,118 | 55.08% |
| UBER220520P00040000 | 2022-01-26 3:03PM EST | 2022-05-20 | 7.61 | 7.10 | 7.30 | 0.00 | - | 1 | 725 | 53.17% |
| UBER220617P00040000 | 2022-01-28 3:52PM EST | 2022-06-17 | 7.65 | 7.45 | 7.65 | +0.15 | +2.00% | 7 | 54,901 | 51.73% |
| UBER220715P00040000 | 2022-01-28 1:45PM EST | 2022-07-15 | 8.24 | 7.75 | 7.90 | -0.16 | -1.90% | 1 | 347 | 50.17% |
| UBER220916P00040000 | 2022-01-28 3:59PM EST | 2022-09-16 | 8.54 | 8.40 | 8.65 | -0.31 | -3.50% | 4 | 3,992 | 50.27% |
| UBER230120P00040000 | 2022-01-28 12:10PM EST | 2023-01-20 | 9.85 | 9.60 | 9.70 | -0.25 | -2.48% | 48 | 37,679 | 48.04% |
| UBER230519P00040000 | 2022-01-28 12:53PM EST | 2023-05-19 | 11.10 | 10.45 | 11.25 | +0.25 | +2.30% | 36 | 2,304 | 51.27% |
| UBER230616P00040000 | 2022-01-26 1:38PM EST | 2023-06-16 | 11.00 | 10.55 | 11.30 | 0.00 | - | 15 | 3,604 | 50.13% |
| UBER240119P00040000 | 2022-01-28 10:28AM EST | 2024-01-19 | 13.00 | 11.85 | 13.70 | +0.85 | +7.00% | 1 | 14,049 | 54.22% |
© 2022 Yahoo. All rights reserved.
