UK markets open in 7 hours 44 minutes
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.28 -0.25 (-0.25%) GOLD FUTURES
1,736.60 +0.10 (+0.01%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,262.19 +148.73 (+0.87%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220708C00030000 | 2022-06-30 11:04AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 197 | 143.75% |
| UBER220715C00030000 | 2022-07-06 3:43PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 99 | 9,288 | 92.19% |
| UBER220722C00030000 | 2022-07-06 3:50PM EDT | 2022-07-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 477 | 70.31% |
| UBER220729C00030000 | 2022-07-06 2:15PM EDT | 2022-07-29 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 279 | 64.84% |
| UBER220805C00030000 | 2022-07-06 2:51PM EDT | 2022-08-05 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 23 | 397 | 71.09% |
| UBER220812C00030000 | 2022-07-06 12:38PM EDT | 2022-08-12 | 0.11 | 0.13 | 0.19 | -0.11 | -50.00% | 9 | 17 | 68.36% |
| UBER220819C00030000 | 2022-07-06 2:38PM EDT | 2022-08-19 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 569 | 10,371 | 65.43% |
| UBER220916C00030000 | 2022-07-06 3:54PM EDT | 2022-09-16 | 0.38 | 0.36 | 0.41 | -0.16 | -29.63% | 744 | 8,802 | 61.72% |
| UBER221021C00030000 | 2022-07-06 3:59PM EDT | 2022-10-21 | 0.63 | 0.62 | 0.66 | -0.22 | -25.88% | 113 | 5,683 | 59.42% |
| UBER221118C00030000 | 2022-07-06 3:17PM EDT | 2022-11-18 | 0.97 | 0.90 | 0.97 | -0.20 | -17.09% | 24 | 2,328 | 60.64% |
| UBER221216C00030000 | 2022-07-06 3:43PM EDT | 2022-12-16 | 1.13 | 1.08 | 1.17 | -0.26 | -18.71% | 101 | 1,353 | 59.38% |
| UBER230120C00030000 | 2022-07-06 3:48PM EDT | 2023-01-20 | 1.36 | 1.30 | 1.43 | -0.28 | -17.07% | 85 | 15,925 | 58.45% |
| UBER230519C00030000 | 2022-07-06 3:53PM EDT | 2023-05-19 | 2.25 | 2.22 | 2.34 | -0.36 | -13.79% | 4 | 2,944 | 58.81% |
| UBER230616C00030000 | 2022-07-06 3:45PM EDT | 2023-06-16 | 2.45 | 2.40 | 2.53 | +0.01 | +0.41% | 48 | 3,496 | 58.72% |
| UBER240119C00030000 | 2022-07-06 3:19PM EDT | 2024-01-19 | 3.67 | 3.55 | 3.70 | -0.33 | -8.25% | 26 | 9,294 | 57.15% |
| UBER240621C00030000 | 2022-07-05 1:23PM EDT | 2024-06-21 | 4.70 | 4.25 | 4.65 | 0.00 | - | 4 | 40 | 57.52% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220708P00030000 | 2022-07-05 3:03PM EDT | 2022-07-08 | 7.62 | 8.40 | 8.60 | 0.00 | - | 2 | 6 | 50.00% |
| UBER220715P00030000 | 2022-07-06 2:01PM EDT | 2022-07-15 | 8.50 | 8.45 | 8.60 | +1.00 | +13.33% | 7 | 11,896 | 95.31% |
| UBER220722P00030000 | 2022-06-28 1:22PM EDT | 2022-07-22 | 7.78 | 8.40 | 8.60 | 0.00 | - | 1 | 6 | 50.00% |
| UBER220729P00030000 | 2022-07-05 3:03PM EDT | 2022-07-29 | 7.63 | 8.45 | 8.60 | 0.00 | - | 2 | 8 | 61.72% |
| UBER220805P00030000 | 2022-07-05 3:29PM EDT | 2022-08-05 | 7.67 | 8.50 | 8.80 | 0.00 | - | 2 | 2 | 74.61% |
| UBER220819P00030000 | 2022-07-06 2:37PM EDT | 2022-08-19 | 8.65 | 8.55 | 8.75 | +0.88 | +11.33% | 2 | 316 | 61.91% |
| UBER220916P00030000 | 2022-07-06 9:59AM EDT | 2022-09-16 | 8.75 | 8.70 | 8.85 | +0.59 | +7.23% | 4 | 12,292 | 56.25% |
| UBER221021P00030000 | 2022-07-06 9:59AM EDT | 2022-10-21 | 8.82 | 8.90 | 9.05 | -0.53 | -5.67% | 4 | 7,110 | 54.00% |
| UBER221118P00030000 | 2022-06-29 3:34PM EDT | 2022-11-18 | 9.35 | 9.15 | 9.25 | 0.00 | - | 40 | 225 | 54.64% |
| UBER221216P00030000 | 2022-07-06 10:26AM EDT | 2022-12-16 | 9.23 | 9.25 | 9.40 | -0.35 | -3.65% | 1 | 2,978 | 52.73% |
| UBER230120P00030000 | 2022-07-06 9:50AM EDT | 2023-01-20 | 9.46 | 9.40 | 9.55 | -0.09 | -0.94% | 1 | 20,632 | 50.98% |
| UBER230519P00030000 | 2022-06-29 9:47AM EDT | 2023-05-19 | 10.00 | 10.05 | 10.25 | 0.00 | - | 1 | 1,247 | 50.32% |
| UBER230616P00030000 | 2022-07-01 11:52AM EDT | 2023-06-16 | 10.80 | 10.15 | 10.25 | 0.00 | - | 2 | 8,131 | 49.59% |
| UBER240119P00030000 | 2022-07-05 1:47PM EDT | 2024-01-19 | 10.49 | 10.85 | 11.05 | 0.00 | - | 1 | 15,377 | 46.90% |
| UBER240621P00030000 | 2022-06-30 2:23PM EDT | 2024-06-21 | 12.00 | 11.30 | 13.20 | 0.00 | - | 72 | 16 | 51.73% |
© 2022 Yahoo. All rights reserved.
