Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,132.36 -4,815.03 (-11.21%) CMC Crypto 200
894.55 +651.87 (+268.61%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Strike:42.50
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121C00042500 | 2022-01-21 2:23PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,202 | 125.00% |
| UBER220128C00042500 | 2022-01-21 2:45PM EST | 2022-01-28 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 332 | 1,031 | 63.67% |
| UBER220204C00042500 | 2022-01-21 11:45AM EST | 2022-02-04 | 0.25 | 0.22 | 0.25 | -0.10 | -28.57% | 12 | 0 | 62.21% |
| UBER220218C00042500 | 2022-01-21 2:51PM EST | 2022-02-18 | 0.79 | 0.79 | 0.80 | -0.27 | -25.47% | 3,983 | 44,288 | 66.60% |
| UBER220318C00042500 | 2022-01-21 2:48PM EST | 2022-03-18 | 1.24 | 1.23 | 1.28 | -0.41 | -24.85% | 511 | 10,183 | 57.67% |
| UBER220414C00042500 | 2022-01-21 1:25PM EST | 2022-04-14 | 1.74 | 1.67 | 1.72 | -0.36 | -17.14% | 405 | 1,282 | 54.83% |
| UBER220520C00042500 | 2022-01-21 11:12AM EST | 2022-05-20 | 2.57 | 2.32 | 2.38 | -0.73 | -22.12% | 685 | 530 | 54.52% |
| UBER220617C00042500 | 2022-01-21 2:48PM EST | 2022-06-17 | 2.69 | 2.67 | 2.72 | -0.51 | -15.94% | 856 | 29,308 | 53.05% |
| UBER220715C00042500 | 2022-01-21 2:47PM EST | 2022-07-15 | 3.00 | 2.93 | 3.00 | -0.55 | -15.49% | 108 | 452 | 51.47% |
| UBER220916C00042500 | 2022-01-21 2:16PM EST | 2022-09-16 | 3.95 | 3.75 | 3.90 | -1.05 | -21.00% | 22 | 7,323 | 51.72% |
| UBER230519C00042500 | 2022-01-21 10:30AM EST | 2023-05-19 | 6.21 | 6.25 | 6.75 | -1.59 | -20.38% | 1 | 259 | 52.50% |
| UBER230616C00042500 | 2022-01-13 12:59PM EST | 2023-06-16 | 9.48 | 6.50 | 6.85 | 0.00 | - | 3 | 135 | 52.06% |
| UBER240119C00042500 | 2022-01-21 2:24PM EST | 2024-01-19 | 8.65 | 8.15 | 8.45 | -0.85 | -8.95% | 21 | 358 | 51.64% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220121P00042500 | 2022-01-21 1:59PM EST | 2022-01-21 | 5.62 | 5.90 | 6.05 | +1.13 | +25.17% | 27 | 2,403 | 0.00% |
| UBER220128P00042500 | 2022-01-21 1:59PM EST | 2022-01-28 | 5.68 | 5.90 | 6.45 | +1.74 | +44.16% | 8 | 108 | 72.07% |
| UBER220218P00042500 | 2022-01-21 2:47PM EST | 2022-02-18 | 6.70 | 6.65 | 6.75 | +1.00 | +17.54% | 98 | 11,306 | 50.98% |
| UBER220318P00042500 | 2022-01-21 11:02AM EST | 2022-03-18 | 7.20 | 7.10 | 7.25 | +1.20 | +20.00% | 9 | 10,303 | 50.39% |
| UBER220414P00042500 | 2022-01-21 2:32PM EST | 2022-04-14 | 7.60 | 7.50 | 7.60 | +1.20 | +18.75% | 270 | 1,173 | 47.75% |
| UBER220520P00042500 | 2022-01-21 12:50PM EST | 2022-05-20 | 8.05 | 8.20 | 8.25 | +0.90 | +12.59% | 37 | 256 | 48.90% |
| UBER220617P00042500 | 2022-01-21 10:53AM EST | 2022-06-17 | 8.30 | 8.45 | 8.55 | +1.15 | +16.08% | 5 | 9,916 | 47.58% |
| UBER220715P00042500 | 2022-01-21 11:01AM EST | 2022-07-15 | 8.80 | 8.70 | 8.85 | +0.75 | +9.32% | 1 | 1,639 | 46.83% |
| UBER220916P00042500 | 2022-01-21 1:38PM EST | 2022-09-16 | 9.45 | 9.45 | 9.60 | +1.25 | +15.24% | 5 | 4,169 | 46.88% |
| UBER230519P00042500 | 2022-01-18 11:30AM EST | 2023-05-19 | 10.30 | 11.50 | 14.15 | 0.00 | - | 1 | 315 | 52.49% |
| UBER230616P00042500 | 2022-01-03 10:04AM EST | 2023-06-16 | 8.65 | 11.05 | 13.20 | 0.00 | - | 1 | 116 | 53.24% |
| UBER240119P00042500 | 2022-01-19 3:31PM EST | 2024-01-19 | 12.20 | 12.60 | 14.00 | 0.00 | - | 2 | 7,477 | 48.56% |
© 2022 Yahoo. All rights reserved.
