Singapore markets closed
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.13 (+0.29%) Nasdaq
13,855.13 +86.21 (+0.63%) BTC-USD
36,344.35 +2,658.53 (+7.89%) CMC Crypto 200
827.02 +16.42 (+2.03%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220128C00030000 | 2022-01-24 12:49PM EST | 30.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL220128C00035000 | 2022-01-24 9:53AM EST | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL220128C00036000 | 2022-01-24 3:54PM EST | 36.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL220128C00037000 | 2022-01-21 10:06AM EST | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL220128C00038000 | 2022-01-18 9:36AM EST | 38.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL220128C00039000 | 2022-01-24 3:58PM EST | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 0.00% |
| UAL220128C00040000 | 2022-01-24 3:59PM EST | 40.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 0.00% |
| UAL220128C00041000 | 2022-01-24 3:59PM EST | 41.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5,805 | 0 | 0.00% |
| UAL220128C00042000 | 2022-01-24 3:59PM EST | 42.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,984 | 0 | 3.13% |
| UAL220128C00043000 | 2022-01-24 3:58PM EST | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6,881 | 0 | 12.50% |
| UAL220128C00044000 | 2022-01-24 3:59PM EST | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 12.50% |
| UAL220128C00045000 | 2022-01-24 3:59PM EST | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 25.00% |
| UAL220128C00046000 | 2022-01-24 3:58PM EST | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 25.00% |
| UAL220128C00047000 | 2022-01-24 3:51PM EST | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 25.00% |
| UAL220128C00048000 | 2022-01-24 3:24PM EST | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| UAL220128C00049000 | 2022-01-24 3:30PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| UAL220128C00050000 | 2022-01-24 2:25PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| UAL220128C00051000 | 2022-01-24 3:46PM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| UAL220128C00052000 | 2022-01-24 12:07PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| UAL220128C00053000 | 2022-01-24 2:07PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL220128C00054000 | 2022-01-24 12:38PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL220128C00055000 | 2022-01-24 9:37AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UAL220128C00056000 | 2022-01-24 3:35PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL220128C00060000 | 2022-01-20 3:32PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL220128C00065000 | 2022-01-20 1:58PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220128P00030000 | 2022-01-24 3:00PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| UAL220128P00035000 | 2022-01-24 3:50PM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 50.00% |
| UAL220128P00036000 | 2022-01-24 3:35PM EST | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| UAL220128P00037000 | 2022-01-24 3:59PM EST | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 25.00% |
| UAL220128P00038000 | 2022-01-24 3:47PM EST | 38.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| UAL220128P00039000 | 2022-01-24 3:51PM EST | 39.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 12.50% |
| UAL220128P00040000 | 2022-01-24 3:56PM EST | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| UAL220128P00041000 | 2022-01-24 3:50PM EST | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| UAL220128P00042000 | 2022-01-24 3:58PM EST | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| UAL220128P00043000 | 2022-01-24 3:46PM EST | 43.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| UAL220128P00044000 | 2022-01-24 3:30PM EST | 44.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UAL220128P00045000 | 2022-01-24 2:07PM EST | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| UAL220128P00046000 | 2022-01-24 3:54PM EST | 46.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| UAL220128P00047000 | 2022-01-24 2:49PM EST | 47.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| UAL220128P00048000 | 2022-01-24 3:01PM EST | 48.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL220128P00049000 | 2022-01-24 2:06PM EST | 49.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UAL220128P00050000 | 2022-01-24 2:06PM EST | 50.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL220128P00051000 | 2022-01-24 1:57PM EST | 51.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL220128P00052000 | 2022-01-24 1:20PM EST | 52.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL220128P00053000 | 2022-01-24 9:35AM EST | 53.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL220128P00054000 | 2022-01-20 9:33AM EST | 54.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL220128P00055000 | 2022-01-24 9:36AM EST | 55.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL220128P00060000 | 2022-01-06 11:34AM EST | 60.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
