Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,363.47 +74.74 (+0.26%) CMC Crypto 200
621.79 +7.58 (+1.23%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230406C00027500 | 2023-03-30 9:40AM EDT | 27.50 | 17.20 | 16.45 | 17.10 | 0.00 | - | 4 | 12 | 160.94% |
| UAL230406C00030000 | 2023-03-15 10:16AM EDT | 30.00 | 13.97 | 13.95 | 14.60 | 0.00 | - | - | 10 | 133.59% |
| UAL230406C00034500 | 2023-03-27 12:47PM EDT | 34.50 | 7.40 | 9.45 | 10.20 | 0.00 | - | - | 1 | 107.42% |
| UAL230406C00036000 | 2023-03-30 9:40AM EDT | 36.00 | 8.75 | 8.05 | 8.60 | 0.00 | - | 9 | 11 | 91.80% |
| UAL230406C00037500 | 2023-03-30 2:04PM EDT | 37.50 | 6.54 | 6.55 | 7.05 | 0.00 | - | 1 | 4 | 71.09% |
| UAL230406C00039000 | 2023-03-30 9:38AM EDT | 39.00 | 5.90 | 5.05 | 5.60 | 0.00 | - | 1 | 11 | 61.33% |
| UAL230406C00039500 | 2023-03-30 10:36AM EDT | 39.50 | 4.71 | 4.75 | 4.90 | -0.24 | -4.85% | 3 | 5 | 56.25% |
| UAL230406C00040000 | 2023-03-31 2:09PM EDT | 40.00 | 4.10 | 4.10 | 4.50 | +1.55 | +60.78% | 4 | 18 | 70.31% |
| UAL230406C00040500 | 2023-03-31 12:45PM EDT | 40.50 | 3.75 | 3.80 | 3.95 | -0.20 | -5.06% | 51 | 87 | 52.34% |
| UAL230406C00041000 | 2023-03-31 12:09PM EDT | 41.00 | 3.37 | 3.30 | 3.50 | +0.15 | +4.66% | 55 | 168 | 57.91% |
| UAL230406C00041500 | 2023-03-31 3:13PM EDT | 41.50 | 2.75 | 2.85 | 2.99 | -0.07 | -2.48% | 2 | 181 | 50.88% |
| UAL230406C00042000 | 2023-03-31 12:06PM EDT | 42.00 | 2.44 | 2.40 | 2.54 | +0.22 | +9.91% | 22 | 166 | 47.85% |
| UAL230406C00042500 | 2023-03-31 3:47PM EDT | 42.50 | 1.88 | 1.99 | 2.12 | +0.11 | +6.21% | 19 | 759 | 45.70% |
| UAL230406C00043000 | 2023-03-31 3:59PM EDT | 43.00 | 1.69 | 1.61 | 1.71 | +0.29 | +20.71% | 786 | 10,917 | 42.97% |
| UAL230406C00043500 | 2023-03-31 3:50PM EDT | 43.50 | 1.20 | 1.27 | 1.33 | +0.12 | +11.11% | 43 | 437 | 40.33% |
| UAL230406C00044000 | 2023-03-31 3:53PM EDT | 44.00 | 0.91 | 0.95 | 1.00 | +0.11 | +13.75% | 747 | 801 | 38.48% |
| UAL230406C00044500 | 2023-03-31 3:59PM EDT | 44.50 | 0.75 | 0.70 | 0.74 | +0.16 | +27.12% | 268 | 1,335 | 37.89% |
| UAL230406C00045000 | 2023-03-31 3:57PM EDT | 45.00 | 0.50 | 0.49 | 0.54 | +0.06 | +13.64% | 1,190 | 1,429 | 37.84% |
| UAL230406C00045500 | 2023-03-31 3:56PM EDT | 45.50 | 0.33 | 0.33 | 0.38 | +0.03 | +10.00% | 278 | 280 | 37.70% |
| UAL230406C00046000 | 2023-03-31 3:54PM EDT | 46.00 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 184 | 449 | 36.43% |
| UAL230406C00046500 | 2023-03-31 3:55PM EDT | 46.50 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 17 | 55 | 37.40% |
| UAL230406C00047000 | 2023-03-31 3:59PM EDT | 47.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 162 | 529 | 37.50% |
| UAL230406C00047500 | 2023-03-31 1:30PM EDT | 47.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 58 | 2,469 | 38.87% |
| UAL230406C00048000 | 2023-03-31 3:51PM EDT | 48.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 41 | 174 | 40.43% |
| UAL230406C00048500 | 2023-03-31 3:51PM EDT | 48.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 5 | 41.02% |
| UAL230406C00049000 | 2023-03-31 11:02AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 338 | 42.58% |
| UAL230406C00050000 | 2023-03-31 12:22PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 209 | 49.22% |
| UAL230406C00051000 | 2023-03-28 3:28PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 942 | 50.00% |
| UAL230406C00052000 | 2023-03-29 3:19PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 152 | 56.25% |
| UAL230406C00053000 | 2023-03-23 9:43AM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 87 | 61.72% |
| UAL230406C00054000 | 2023-03-23 2:00PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 268 | 67.19% |
| UAL230406C00055000 | 2023-03-29 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 333 | 72.66% |
| UAL230406C00056000 | 2023-03-29 10:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 68.75% |
| UAL230406C00057000 | 2023-03-24 9:35AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 146 | 82.81% |
| UAL230406C00058000 | 2023-03-23 9:48AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 159 | 87.50% |
| UAL230406C00059000 | 2023-03-16 12:51PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 12 | 92.19% |
| UAL230406C00060000 | 2023-03-29 10:59AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 96.88% |
| UAL230406C00061000 | 2023-03-07 12:49PM EDT | 61.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | - | 19 | 101.56% |
| UAL230406C00063000 | 2023-03-03 2:25PM EDT | 63.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 50 | 110.94% |
| UAL230406C00064000 | 2023-03-07 10:55AM EDT | 64.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 65 | 114.06% |
| UAL230406C00065000 | 2023-03-10 11:51AM EDT | 65.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 152 | 118.75% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230406P00030000 | 2023-03-29 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 125.00% |
| UAL230406P00030500 | 2023-03-29 3:42PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 34 | 37 | 120.31% |
| UAL230406P00031500 | 2023-03-28 2:52PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 96.88% |
| UAL230406P00032500 | 2023-03-27 12:31PM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 350 | 101.56% |
| UAL230406P00033000 | 2023-03-24 3:32PM EDT | 33.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 245 | 96.88% |
| UAL230406P00033500 | 2023-03-28 10:30AM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 102 | 102 | 92.19% |
| UAL230406P00034000 | 2023-03-29 3:54PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 350 | 360 | 89.06% |
| UAL230406P00034500 | 2023-03-29 10:42AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 112 | 84.38% |
| UAL230406P00035000 | 2023-03-31 12:06PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 130 | 79.69% |
| UAL230406P00035500 | 2023-03-29 9:40AM EDT | 35.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 75.00% |
| UAL230406P00036000 | 2023-03-30 3:16PM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 8 | 74.22% |
| UAL230406P00036500 | 2023-03-29 3:25PM EDT | 36.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 67.19% |
| UAL230406P00037000 | 2023-03-31 10:23AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 50 | 294 | 59.38% |
| UAL230406P00037500 | 2023-03-31 12:12PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 1 | 44 | 58.59% |
| UAL230406P00038000 | 2023-03-31 3:07PM EDT | 38.00 | 0.02 | 0.00 | 0.04 | -0.17 | -89.47% | 601 | 46 | 57.03% |
| UAL230406P00038500 | 2023-03-29 9:41AM EDT | 38.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 3 | 53 | 54.69% |
| UAL230406P00039000 | 2023-03-31 3:09PM EDT | 39.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 14 | 143 | 51.56% |
| UAL230406P00039500 | 2023-03-31 1:35PM EDT | 39.50 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 5 | 92 | 51.95% |
| UAL230406P00040000 | 2023-03-31 3:59PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 29 | 646 | 47.27% |
| UAL230406P00040500 | 2023-03-31 3:49PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 252 | 62 | 45.70% |
| UAL230406P00041000 | 2023-03-31 3:39PM EDT | 41.00 | 0.12 | 0.08 | 0.10 | -0.09 | -42.86% | 43 | 378 | 44.14% |
| UAL230406P00041500 | 2023-03-31 3:47PM EDT | 41.50 | 0.16 | 0.11 | 0.14 | -0.04 | -20.00% | 49 | 163 | 42.77% |
| UAL230406P00042000 | 2023-03-31 3:55PM EDT | 42.00 | 0.20 | 0.16 | 0.19 | -0.19 | -48.72% | 358 | 857 | 40.92% |
| UAL230406P00042500 | 2023-03-31 3:46PM EDT | 42.50 | 0.27 | 0.23 | 0.28 | -0.11 | -28.95% | 58 | 207 | 40.43% |
| UAL230406P00043000 | 2023-03-31 3:59PM EDT | 43.00 | 0.34 | 0.33 | 0.38 | -0.29 | -46.03% | 73 | 970 | 38.77% |
| UAL230406P00043500 | 2023-03-31 3:48PM EDT | 43.50 | 0.57 | 0.47 | 0.52 | -0.29 | -33.72% | 48 | 354 | 37.50% |
| UAL230406P00044000 | 2023-03-31 3:57PM EDT | 44.00 | 0.68 | 0.66 | 0.70 | -0.38 | -35.85% | 71 | 348 | 36.33% |
| UAL230406P00044500 | 2023-03-31 3:49PM EDT | 44.50 | 1.03 | 0.88 | 0.96 | -0.40 | -27.97% | 380 | 39 | 36.52% |
| UAL230406P00045000 | 2023-03-31 3:58PM EDT | 45.00 | 1.20 | 1.18 | 1.24 | -0.58 | -32.58% | 21 | 259 | 35.55% |
| UAL230406P00045500 | 2023-03-31 3:42PM EDT | 45.50 | 1.70 | 1.49 | 1.61 | +0.15 | +9.68% | 17 | 50 | 36.62% |
| UAL230406P00046000 | 2023-03-31 12:29PM EDT | 46.00 | 1.99 | 1.84 | 1.99 | -0.46 | -18.78% | 6 | 90 | 36.43% |
| UAL230406P00046500 | 2023-03-31 3:42PM EDT | 46.50 | 2.55 | 2.29 | 2.42 | -2.15 | -45.74% | 1 | 2 | 37.50% |
| UAL230406P00047000 | 2023-03-31 3:56PM EDT | 47.00 | 2.84 | 2.67 | 2.92 | -0.13 | -4.38% | 4 | 74 | 42.58% |
| UAL230406P00047500 | 2023-03-31 3:48PM EDT | 47.50 | 3.50 | 3.20 | 3.35 | -0.93 | -20.99% | 2 | 7 | 41.21% |
| UAL230406P00048000 | 2023-03-31 3:13PM EDT | 48.00 | 3.95 | 3.65 | 3.85 | -1.63 | -29.21% | 2 | 84 | 45.51% |
| UAL230406P00048500 | 2023-03-31 2:25PM EDT | 48.50 | 4.70 | 4.15 | 4.35 | +0.53 | +12.71% | 1 | 1 | 49.81% |
| UAL230406P00049000 | 2023-03-31 9:36AM EDT | 49.00 | 4.93 | 4.55 | 4.95 | -0.37 | -6.98% | 2 | 81 | 64.36% |
| UAL230406P00050000 | 2023-03-30 12:46PM EDT | 50.00 | 5.95 | 5.45 | 6.05 | 0.00 | - | 1 | 29 | 82.03% |
| UAL230406P00051000 | 2023-03-27 12:00PM EDT | 51.00 | 9.55 | 6.45 | 7.10 | 0.00 | - | - | 21 | 54.30% |
| UAL230406P00052000 | 2023-03-27 1:38PM EDT | 52.00 | 10.15 | 7.40 | 8.10 | 0.00 | - | - | 9 | 103.91% |
| UAL230406P00053000 | 2023-03-28 12:37PM EDT | 53.00 | 10.90 | 8.45 | 9.05 | 0.00 | - | 1 | 29 | 107.81% |
| UAL230406P00054000 | 2023-03-27 3:17PM EDT | 54.00 | 11.90 | 9.40 | 10.15 | 0.00 | - | - | 0 | 71.88% |
| UAL230406P00055000 | 2023-03-30 11:03AM EDT | 55.00 | 10.50 | 10.45 | 11.05 | 0.00 | - | 1 | 1 | 50.00% |
| UAL230406P00056000 | 2023-03-10 3:52PM EDT | 56.00 | 5.30 | 11.40 | 12.10 | 0.00 | - | - | 0 | 50.00% |
| UAL230406P00057000 | 2023-03-03 4:48PM EDT | 57.00 | 4.50 | 12.45 | 13.10 | 0.00 | - | - | 0 | 88.28% |
| UAL230406P00059000 | 2023-03-10 10:38AM EDT | 59.00 | 7.50 | 14.50 | 15.05 | 0.00 | - | - | 0 | 98.44% |
| UAL230406P00063000 | 2023-03-27 12:13PM EDT | 63.00 | 21.40 | 18.45 | 19.00 | 0.00 | - | - | 0 | 169.53% |
| UAL230406P00065000 | 2023-03-27 1:16PM EDT | 65.00 | 23.10 | 20.50 | 21.10 | 0.00 | - | - | 0 | 138.28% |
| UAL230406P00070000 | 2023-03-27 1:46PM EDT | 70.00 | 28.05 | 25.35 | 26.20 | 0.00 | - | - | 0 | 146.88% |
© 2023 Yahoo. All rights reserved.
