Singapore markets closed
Straits Times Index
3,112.32 -17.92 (-0.57%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,172.63 -111.23 (-0.58%) CMC Crypto 200
435.47 -7.96 (-1.80%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221007C00020000 | 2022-09-28 10:15AM EDT | 20.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007C00024500 | 2022-09-26 9:36AM EDT | 24.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007C00025000 | 2022-09-30 12:08PM EDT | 25.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL221007C00028000 | 2022-09-28 10:09AM EDT | 28.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL221007C00028500 | 2022-09-29 3:31PM EDT | 28.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007C00029000 | 2022-09-23 12:56PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007C00029500 | 2022-09-29 10:11AM EDT | 29.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007C00030000 | 2022-09-30 2:19PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL221007C00030500 | 2022-09-30 3:01PM EDT | 30.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL221007C00031000 | 2022-09-30 2:17PM EDT | 31.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL221007C00031500 | 2022-09-30 3:58PM EDT | 31.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| UAL221007C00032000 | 2022-09-30 3:50PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL221007C00032500 | 2022-09-30 3:32PM EDT | 32.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| UAL221007C00033000 | 2022-09-30 3:53PM EDT | 33.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 3.13% |
| UAL221007C00033500 | 2022-09-30 3:55PM EDT | 33.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,866 | 0 | 6.25% |
| UAL221007C00034000 | 2022-09-30 3:59PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 12.50% |
| UAL221007C00034500 | 2022-09-30 3:50PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| UAL221007C00035000 | 2022-09-30 3:59PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 12.50% |
| UAL221007C00035500 | 2022-09-30 3:54PM EDT | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL221007C00036000 | 2022-09-30 3:14PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| UAL221007C00036500 | 2022-09-30 3:56PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| UAL221007C00037000 | 2022-09-30 3:26PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| UAL221007C00037500 | 2022-09-30 10:42AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UAL221007C00038000 | 2022-09-30 3:57PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| UAL221007C00038500 | 2022-09-29 12:14PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL221007C00039000 | 2022-09-30 3:49PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| UAL221007C00039500 | 2022-09-30 1:30PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL221007C00040000 | 2022-09-30 3:03PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UAL221007C00040500 | 2022-09-30 3:02PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL221007C00041000 | 2022-09-30 3:02PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UAL221007C00041500 | 2022-09-21 2:33PM EDT | 41.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL221007C00042000 | 2022-09-30 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL221007C00042500 | 2022-09-21 11:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL221007C00043000 | 2022-09-23 11:08AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL221007C00043500 | 2022-09-30 11:15AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL221007C00044000 | 2022-09-26 9:39AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL221007C00045000 | 2022-09-23 3:22PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL221007C00046000 | 2022-09-22 9:49AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL221007C00047000 | 2022-09-19 12:33PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL221007C00048000 | 2022-09-20 3:14PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL221007C00049000 | 2022-09-20 3:15PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL221007C00050000 | 2022-09-20 10:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL221007C00055000 | 2022-09-16 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221007P00020000 | 2022-09-13 3:58PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL221007P00023500 | 2022-09-26 2:17PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL221007P00024000 | 2022-09-26 1:11PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL221007P00024500 | 2022-09-30 11:15AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL221007P00025000 | 2022-09-30 3:04PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UAL221007P00025500 | 2022-09-29 1:05PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL221007P00026000 | 2022-09-26 12:55PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UAL221007P00026500 | 2022-09-30 12:04PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL221007P00027000 | 2022-09-30 11:45AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL221007P00027500 | 2022-09-30 2:37PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| UAL221007P00028000 | 2022-09-30 3:50PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| UAL221007P00028500 | 2022-09-30 3:47PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UAL221007P00029000 | 2022-09-30 3:36PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| UAL221007P00029500 | 2022-09-30 3:46PM EDT | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| UAL221007P00030000 | 2022-09-30 3:57PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| UAL221007P00030500 | 2022-09-30 3:41PM EDT | 30.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| UAL221007P00031000 | 2022-09-30 3:50PM EDT | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| UAL221007P00031500 | 2022-09-30 3:42PM EDT | 31.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 6.25% |
| UAL221007P00032000 | 2022-09-30 3:51PM EDT | 32.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 3.13% |
| UAL221007P00032500 | 2022-09-30 3:55PM EDT | 32.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.39% |
| UAL221007P00033000 | 2022-09-30 3:53PM EDT | 33.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| UAL221007P00033500 | 2022-09-30 3:42PM EDT | 33.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UAL221007P00034000 | 2022-09-30 3:37PM EDT | 34.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| UAL221007P00034500 | 2022-09-30 3:32PM EDT | 34.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL221007P00035000 | 2022-09-30 3:43PM EDT | 35.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| UAL221007P00035500 | 2022-09-29 12:08PM EDT | 35.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL221007P00036000 | 2022-09-30 2:07PM EDT | 36.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL221007P00036500 | 2022-09-30 2:49PM EDT | 36.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL221007P00037000 | 2022-09-30 1:13PM EDT | 37.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL221007P00037500 | 2022-09-28 3:04PM EDT | 37.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL221007P00038000 | 2022-09-30 11:47AM EDT | 38.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00038500 | 2022-09-30 12:22PM EDT | 38.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00039000 | 2022-09-30 9:49AM EDT | 39.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL221007P00039500 | 2022-09-21 9:41AM EDT | 39.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00040000 | 2022-09-29 2:18PM EDT | 40.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL221007P00040500 | 2022-09-30 11:06AM EDT | 40.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00041000 | 2022-09-29 1:56PM EDT | 41.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL221007P00041500 | 2022-09-20 10:46AM EDT | 41.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00042000 | 2022-09-22 9:30AM EDT | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00043000 | 2022-09-16 10:01AM EDT | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00044000 | 2022-09-12 11:48AM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00045000 | 2022-09-29 9:44AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL221007P00046000 | 2022-09-08 10:42AM EDT | 46.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00048000 | 2022-09-23 9:30AM EDT | 48.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL221007P00049000 | 2022-08-31 12:54PM EDT | 49.00 | 13.50 | 16.10 | 16.25 | 0.00 | - | 2 | 0 | 0.00% |
| UAL221007P00055000 | 2022-09-30 2:47PM EDT | 55.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
