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
35,269.87 -3,085.30 (-8.04%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220128C00050000 | 2022-01-21 1:42PM EST | 2022-01-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1,192 | 98.44% |
| UBER220204C00050000 | 2022-01-21 12:37PM EST | 2022-02-04 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 12 | 3,092 | 71.88% |
| UBER220211C00050000 | 2022-01-21 3:49PM EST | 2022-02-11 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 57 | 753 | 73.05% |
| UBER220218C00050000 | 2022-01-21 3:54PM EST | 2022-02-18 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 856 | 43,377 | 67.77% |
| UBER220225C00050000 | 2022-01-21 2:27PM EST | 2022-02-25 | 0.17 | 0.15 | 0.24 | -0.16 | -48.48% | 8 | 202 | 66.11% |
| UBER220304C00050000 | 2022-01-21 3:13PM EST | 2022-03-04 | 0.23 | 0.19 | 0.26 | -0.14 | -37.84% | 11 | 8 | 62.21% |
| UBER220318C00050000 | 2022-01-21 3:55PM EST | 2022-03-18 | 0.32 | 0.30 | 0.35 | -0.14 | -30.43% | 7,285 | 36,928 | 58.55% |
| UBER220414C00050000 | 2022-01-21 3:15PM EST | 2022-04-14 | 0.52 | 0.49 | 0.56 | -0.23 | -30.67% | 424 | 2,908 | 54.35% |
| UBER220520C00050000 | 2022-01-21 3:20PM EST | 2022-05-20 | 0.88 | 0.85 | 0.94 | -0.50 | -36.23% | 88 | 879 | 53.10% |
| UBER220617C00050000 | 2022-01-21 3:59PM EST | 2022-06-17 | 1.13 | 1.06 | 1.16 | -0.31 | -21.53% | 1,778 | 14,809 | 51.29% |
| UBER220715C00050000 | 2022-01-21 3:50PM EST | 2022-07-15 | 1.34 | 1.24 | 1.38 | -0.39 | -22.54% | 29 | 1,889 | 50.78% |
| UBER220916C00050000 | 2022-01-21 3:48PM EST | 2022-09-16 | 2.04 | 1.85 | 2.02 | -0.41 | -16.73% | 21 | 1,511 | 50.51% |
| UBER230120C00050000 | 2022-01-21 3:57PM EST | 2023-01-20 | 3.14 | 3.05 | 3.15 | -0.55 | -14.91% | 1,306 | 50,689 | 49.83% |
| UBER230519C00050000 | 2022-01-19 3:21PM EST | 2023-05-19 | 4.95 | 3.90 | 4.55 | 0.00 | - | 1 | 10,327 | 50.17% |
| UBER230616C00050000 | 2022-01-21 1:02PM EST | 2023-06-16 | 4.75 | 4.15 | 4.60 | -1.25 | -20.83% | 45 | 629 | 51.07% |
| UBER240119C00050000 | 2022-01-21 3:23PM EST | 2024-01-19 | 6.10 | 6.00 | 6.30 | -1.15 | -15.86% | 109 | 7,470 | 50.56% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220128P00050000 | 2022-01-21 3:37PM EST | 2022-01-28 | 13.75 | 13.85 | 14.15 | +2.65 | +23.87% | 5 | 31 | 127.73% |
| UBER220204P00050000 | 2022-01-20 12:12PM EST | 2022-02-04 | 10.92 | 13.80 | 14.70 | 0.00 | - | 1 | 9 | 103.91% |
| UBER220211P00050000 | 2022-01-21 1:28PM EST | 2022-02-11 | 13.37 | 13.90 | 14.20 | +6.21 | +86.73% | 179 | 71 | 79.88% |
| UBER220218P00050000 | 2022-01-21 12:24PM EST | 2022-02-18 | 13.24 | 13.95 | 14.30 | +1.66 | +14.34% | 10 | 1,015 | 60.55% |
| UBER220225P00050000 | 2022-01-19 10:25AM EST | 2022-02-25 | 12.32 | 13.85 | 14.35 | 0.00 | - | 2 | 5 | 50.39% |
| UBER220318P00050000 | 2022-01-21 3:38PM EST | 2022-03-18 | 14.05 | 14.15 | 14.40 | +1.66 | +13.40% | 3 | 1,643 | 53.42% |
| UBER220414P00050000 | 2022-01-21 12:38PM EST | 2022-04-14 | 13.75 | 14.30 | 14.55 | +2.20 | +19.05% | 77 | 62 | 53.37% |
| UBER220520P00050000 | 2022-01-21 2:50PM EST | 2022-05-20 | 14.27 | 14.65 | 14.90 | +1.72 | +13.71% | 30 | 57 | 52.10% |
| UBER220617P00050000 | 2022-01-21 3:51PM EST | 2022-06-17 | 14.96 | 14.85 | 15.20 | +3.66 | +32.39% | 1 | 1,463 | 51.81% |
| UBER220715P00050000 | 2022-01-21 1:11PM EST | 2022-07-15 | 14.98 | 15.05 | 15.30 | +1.48 | +10.96% | 15 | 204 | 48.90% |
| UBER220916P00050000 | 2022-01-21 3:08PM EST | 2022-09-16 | 15.70 | 15.10 | 15.80 | +2.07 | +15.19% | 7 | 310 | 47.58% |
| UBER230120P00050000 | 2022-01-21 12:21PM EST | 2023-01-20 | 16.05 | 16.45 | 16.80 | +1.19 | +8.01% | 1 | 11,531 | 46.70% |
| UBER230519P00050000 | 2022-01-18 2:44PM EST | 2023-05-19 | 15.75 | 17.30 | 19.50 | 0.00 | - | 10 | 214 | 50.94% |
| UBER230616P00050000 | 2022-01-11 12:06PM EST | 2023-06-16 | 13.00 | 17.50 | 18.55 | 0.00 | - | 4 | 85 | 50.44% |
| UBER240119P00050000 | 2022-01-21 3:59PM EST | 2024-01-19 | 18.50 | 18.50 | 20.15 | +1.25 | +7.25% | 50 | 198 | 50.31% |
© 2022 Yahoo. All rights reserved.
