UK markets open in 2 hours 36 minutes
NIKKEI 225
26,121.01 -302.46 (-1.14%) HANG SENG
21,554.32 -298.75 (-1.37%) CRUDE OIL
99.89 +0.39 (+0.39%) GOLD FUTURES
1,766.80 +2.90 (+0.16%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
16,866.34 -124.37 (-0.73%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220708C00020000 | 2022-07-05 3:02PM EDT | 2022-07-08 | 2.43 | 2.50 | 2.67 | +0.91 | +59.87% | 202 | 360 | 92.97% |
| UBER220715C00020000 | 2022-07-05 3:51PM EDT | 2022-07-15 | 2.73 | 2.71 | 2.79 | +0.94 | +52.51% | 499 | 2,143 | 74.02% |
| UBER220722C00020000 | 2022-07-05 12:45PM EDT | 2022-07-22 | 2.67 | 2.90 | 3.05 | +0.62 | +30.24% | 81 | 67 | 74.41% |
| UBER220729C00020000 | 2022-07-05 3:05PM EDT | 2022-07-29 | 3.10 | 3.10 | 3.25 | +1.06 | +51.96% | 10 | 99 | 74.22% |
| UBER220805C00020000 | 2022-07-05 1:57PM EDT | 2022-08-05 | 3.33 | 3.35 | 3.60 | +0.70 | +26.62% | 8 | 30 | 79.69% |
| UBER220812C00020000 | 2022-06-30 3:57PM EDT | 2022-08-12 | 2.38 | 3.55 | 3.75 | 0.00 | - | - | 6 | 79.20% |
| UBER220819C00020000 | 2022-07-05 3:17PM EDT | 2022-08-19 | 3.69 | 3.70 | 3.85 | +0.91 | +32.73% | 255 | 919 | 77.54% |
| UBER220916C00020000 | 2022-07-05 3:34PM EDT | 2022-09-16 | 4.15 | 4.10 | 4.30 | +0.82 | +24.62% | 67 | 615 | 73.14% |
| UBER221021C00020000 | 2022-07-05 3:50PM EDT | 2022-10-21 | 4.58 | 4.55 | 4.65 | +0.83 | +22.13% | 8 | 1,336 | 69.48% |
| UBER221118C00020000 | 2022-07-05 12:09PM EDT | 2022-11-18 | 4.72 | 4.90 | 5.05 | +0.84 | +21.65% | 15 | 549 | 69.63% |
| UBER221216C00020000 | 2022-07-05 12:04PM EDT | 2022-12-16 | 4.90 | 5.15 | 5.30 | +0.46 | +10.36% | 16 | 880 | 68.09% |
| UBER230120C00020000 | 2022-07-05 3:41PM EDT | 2023-01-20 | 5.50 | 5.45 | 5.60 | +0.83 | +17.77% | 4 | 5,019 | 66.89% |
| UBER230519C00020000 | 2022-07-05 12:54PM EDT | 2023-05-19 | 6.19 | 6.40 | 6.55 | +0.69 | +12.55% | 4 | 613 | 65.72% |
| UBER230616C00020000 | 2022-07-05 3:49PM EDT | 2023-06-16 | 6.66 | 6.60 | 6.70 | +1.01 | +17.88% | 5 | 915 | 65.26% |
| UBER240119C00020000 | 2022-07-05 3:42PM EDT | 2024-01-19 | 7.83 | 7.70 | 8.10 | +0.73 | +10.28% | 102 | 2,135 | 64.01% |
| UBER240621C00020000 | 2022-07-01 3:25PM EDT | 2024-06-21 | 7.72 | 6.60 | 8.60 | 0.00 | - | 507 | 741 | 53.96% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220708P00020000 | 2022-07-05 3:34PM EDT | 2022-07-08 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 1,324 | 1,598 | 89.84% |
| UBER220715P00020000 | 2022-07-05 3:59PM EDT | 2022-07-15 | 0.24 | 0.23 | 0.24 | -0.31 | -56.36% | 1,840 | 20,248 | 74.61% |
| UBER220722P00020000 | 2022-07-05 3:51PM EDT | 2022-07-22 | 0.41 | 0.39 | 0.41 | -0.48 | -53.93% | 230 | 688 | 70.41% |
| UBER220729P00020000 | 2022-07-05 3:54PM EDT | 2022-07-29 | 0.60 | 0.58 | 0.61 | -0.40 | -40.00% | 209 | 923 | 70.90% |
| UBER220805P00020000 | 2022-07-05 3:34PM EDT | 2022-08-05 | 0.90 | 0.88 | 0.97 | -0.44 | -32.84% | 181 | 443 | 78.32% |
| UBER220812P00020000 | 2022-07-05 2:12PM EDT | 2022-08-12 | 1.12 | 1.01 | 1.06 | -0.40 | -26.32% | 310 | 80 | 75.29% |
| UBER220819P00020000 | 2022-07-05 3:54PM EDT | 2022-08-19 | 1.20 | 1.18 | 1.22 | -0.40 | -25.00% | 1,249 | 9,681 | 75.49% |
| UBER220916P00020000 | 2022-07-05 3:41PM EDT | 2022-09-16 | 1.58 | 1.54 | 1.58 | -0.42 | -21.00% | 193 | 13,430 | 69.73% |
| UBER221021P00020000 | 2022-07-05 3:59PM EDT | 2022-10-21 | 1.92 | 1.89 | 1.92 | -0.55 | -22.27% | 77 | 3,311 | 65.43% |
| UBER221118P00020000 | 2022-07-05 12:09PM EDT | 2022-11-18 | 2.43 | 2.25 | 2.28 | -0.29 | -10.66% | 41 | 3,067 | 65.72% |
| UBER221216P00020000 | 2022-07-05 2:37PM EDT | 2022-12-16 | 2.52 | 2.44 | 2.48 | -0.48 | -16.00% | 87 | 4,988 | 63.53% |
| UBER230120P00020000 | 2022-07-05 3:54PM EDT | 2023-01-20 | 2.68 | 2.62 | 2.71 | -0.42 | -13.55% | 429 | 25,306 | 61.16% |
| UBER230519P00020000 | 2022-07-05 3:46PM EDT | 2023-05-19 | 3.43 | 3.35 | 3.50 | -0.67 | -16.34% | 1 | 11,750 | 58.59% |
| UBER230616P00020000 | 2022-06-30 12:34PM EDT | 2023-06-16 | 4.15 | 3.45 | 3.55 | 0.00 | - | 20 | 2,769 | 57.13% |
| UBER240119P00020000 | 2022-07-05 1:18PM EDT | 2024-01-19 | 4.45 | 4.25 | 4.40 | -0.35 | -7.29% | 20 | 8,187 | 53.17% |
| UBER240621P00020000 | 2022-07-05 10:06AM EDT | 2024-06-21 | 5.35 | 3.95 | 4.90 | +0.24 | +4.70% | 80 | 553 | 52.34% |
© 2022 Yahoo. All rights reserved.
