Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,341.29 -34.49 (-0.16%) CMC Crypto 200
462.12 +8.22 (+1.81%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701C00025000 | 2022-06-13 11:01AM EDT | 25.00 | 12.45 | 13.40 | 13.65 | 0.00 | - | - | 33 | 140.63% |
| UAL220701C00028000 | 2022-06-23 9:58AM EDT | 28.00 | 7.65 | 10.40 | 10.65 | +7.65 | - | - | 5 | 106.25% |
| UAL220701C00029000 | 2022-06-24 9:47AM EDT | 29.00 | 7.90 | 9.45 | 9.65 | +1.25 | +18.80% | 10 | 52 | 110.94% |
| UAL220701C00030000 | 2022-06-24 12:25PM EDT | 30.00 | 8.10 | 8.45 | 8.70 | +1.85 | +29.60% | 5 | 14 | 107.81% |
| UAL220701C00030500 | 2022-06-23 9:58AM EDT | 30.50 | 5.30 | 7.95 | 8.20 | +5.30 | - | - | 1 | 101.56% |
| UAL220701C00031000 | 2022-06-22 10:42AM EDT | 31.00 | 6.40 | 7.40 | 7.70 | 0.00 | - | 1 | 7 | 87.50% |
| UAL220701C00031500 | 2022-06-23 9:45AM EDT | 31.50 | 4.65 | 6.95 | 7.20 | +4.65 | - | - | 0 | 89.84% |
| UAL220701C00032500 | 2022-06-23 3:50PM EDT | 32.50 | 3.70 | 6.05 | 6.25 | +3.70 | - | - | 1 | 91.80% |
| UAL220701C00033000 | 2022-06-24 3:37PM EDT | 33.00 | 5.50 | 5.55 | 5.75 | +2.55 | +86.44% | 16 | 30 | 85.55% |
| UAL220701C00033500 | 2022-06-24 2:48PM EDT | 33.50 | 4.82 | 5.05 | 5.30 | +4.82 | - | 5 | 5 | 82.42% |
| UAL220701C00034000 | 2022-06-23 3:47PM EDT | 34.00 | 2.55 | 4.60 | 4.80 | 0.00 | - | 99 | 81 | 78.52% |
| UAL220701C00034500 | 2022-06-24 9:30AM EDT | 34.50 | 2.21 | 4.20 | 4.35 | +2.21 | - | 4 | 10 | 79.49% |
| UAL220701C00035000 | 2022-06-24 2:20PM EDT | 35.00 | 3.50 | 3.75 | 3.90 | +1.60 | +84.21% | 28 | 138 | 76.56% |
| UAL220701C00035500 | 2022-06-24 3:53PM EDT | 35.50 | 3.37 | 3.30 | 3.45 | +1.79 | +113.29% | 35 | 260 | 72.85% |
| UAL220701C00036000 | 2022-06-24 3:47PM EDT | 36.00 | 2.90 | 2.89 | 3.05 | +1.58 | +119.70% | 351 | 366 | 71.58% |
| UAL220701C00036500 | 2022-06-24 3:59PM EDT | 36.50 | 2.55 | 2.50 | 2.66 | +1.47 | +136.11% | 53 | 262 | 70.02% |
| UAL220701C00037000 | 2022-06-24 3:57PM EDT | 37.00 | 2.11 | 2.15 | 2.28 | +1.23 | +139.77% | 366 | 397 | 68.65% |
| UAL220701C00037500 | 2022-06-24 3:30PM EDT | 37.50 | 1.80 | 1.81 | 1.93 | +1.06 | +143.24% | 206 | 493 | 67.09% |
| UAL220701C00038000 | 2022-06-24 3:53PM EDT | 38.00 | 1.59 | 1.52 | 1.61 | +1.03 | +183.93% | 404 | 1,233 | 66.11% |
| UAL220701C00038500 | 2022-06-24 3:58PM EDT | 38.50 | 1.23 | 1.24 | 1.32 | +0.92 | +296.77% | 147 | 201 | 64.75% |
| UAL220701C00039000 | 2022-06-24 3:57PM EDT | 39.00 | 1.01 | 0.99 | 1.07 | +0.76 | +304.00% | 729 | 256 | 63.57% |
| UAL220701C00039500 | 2022-06-24 3:53PM EDT | 39.50 | 0.79 | 0.79 | 0.86 | +0.51 | +182.14% | 466 | 122 | 63.09% |
| UAL220701C00040000 | 2022-06-24 3:59PM EDT | 40.00 | 0.65 | 0.63 | 0.68 | +0.45 | +225.00% | 1,288 | 713 | 62.89% |
| UAL220701C00040500 | 2022-06-24 3:59PM EDT | 40.50 | 0.50 | 0.48 | 0.53 | +0.33 | +194.12% | 786 | 198 | 62.31% |
| UAL220701C00041000 | 2022-06-24 3:56PM EDT | 41.00 | 0.37 | 0.36 | 0.40 | +0.24 | +184.62% | 2,963 | 223 | 61.52% |
| UAL220701C00041500 | 2022-06-24 3:50PM EDT | 41.50 | 0.28 | 0.27 | 0.30 | +0.17 | +154.55% | 71 | 108 | 61.13% |
| UAL220701C00042000 | 2022-06-24 3:53PM EDT | 42.00 | 0.20 | 0.21 | 0.23 | +0.14 | +233.33% | 263 | 500 | 61.72% |
| UAL220701C00042500 | 2022-06-24 3:54PM EDT | 42.50 | 0.16 | 0.14 | 0.17 | +0.10 | +166.67% | 334 | 44 | 60.94% |
| UAL220701C00043000 | 2022-06-24 3:38PM EDT | 43.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 83 | 158 | 61.13% |
| UAL220701C00043500 | 2022-06-24 3:50PM EDT | 43.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 31 | 17 | 62.11% |
| UAL220701C00044000 | 2022-06-24 3:49PM EDT | 44.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 14 | 703 | 63.28% |
| UAL220701C00044500 | 2022-06-24 3:09PM EDT | 44.50 | 0.04 | 0.04 | 0.08 | +0.02 | +100.00% | 2 | 11 | 65.63% |
| UAL220701C00045000 | 2022-06-24 12:25PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 417 | 5,479 | 63.28% |
| UAL220701C00045500 | 2022-06-21 9:38AM EDT | 45.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 10 | 64.84% |
| UAL220701C00046000 | 2022-06-24 10:15AM EDT | 46.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,349 | 70.31% |
| UAL220701C00046500 | 2022-06-21 1:50PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 3 | 67.97% |
| UAL220701C00047000 | 2022-06-24 10:06AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 136 | 68.75% |
| UAL220701C00048000 | 2022-06-24 2:42PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 178 | 70.31% |
| UAL220701C00049000 | 2022-06-16 2:21PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 122 | 81.25% |
| UAL220701C00050000 | 2022-06-24 12:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,350 | 75.00% |
| UAL220701C00051000 | 2022-06-22 10:32AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 92.19% |
| UAL220701C00052000 | 2022-06-24 10:14AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 174 | 96.88% |
| UAL220701C00053000 | 2022-06-24 12:50PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 1 | 227 | 98.44% |
| UAL220701C00054000 | 2022-06-15 3:54PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 711 | 107.81% |
| UAL220701C00055000 | 2022-06-24 10:14AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 1,945 | 100.00% |
| UAL220701C00056000 | 2022-06-15 1:37PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 96 | 117.19% |
| UAL220701C00060000 | 2022-06-13 12:00PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 342 | 121.88% |
| UAL220701C00065000 | 2022-06-06 1:05PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 228 | 140.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701P00020000 | 2022-06-16 2:26PM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 30 | 196.88% |
| UAL220701P00021000 | 2022-06-17 12:10PM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 45 | 181.25% |
| UAL220701P00022000 | 2022-06-23 1:48PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 168.75% |
| UAL220701P00023000 | 2022-06-17 12:11PM EDT | 23.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 373 | 156.25% |
| UAL220701P00024000 | 2022-06-24 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 4 | 5 | 143.75% |
| UAL220701P00024500 | 2022-06-24 2:28PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 45 | 140.63% |
| UAL220701P00025000 | 2022-06-24 10:40AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 380 | 134.38% |
| UAL220701P00025500 | 2022-06-23 3:07PM EDT | 25.50 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 1 | 128.13% |
| UAL220701P00026000 | 2022-06-24 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 50 | 156 | 121.88% |
| UAL220701P00026500 | 2022-06-24 3:46PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 15 | 0 | 117.19% |
| UAL220701P00027000 | 2022-06-24 9:47AM EDT | 27.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 1 | 63 | 112.50% |
| UAL220701P00027500 | 2022-06-24 9:47AM EDT | 27.50 | 0.04 | 0.00 | 0.02 | +0.04 | - | 5 | 0 | 106.25% |
| UAL220701P00028000 | 2022-06-23 1:13PM EDT | 28.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 9 | 98 | 106.25% |
| UAL220701P00028500 | 2022-06-24 11:02AM EDT | 28.50 | 0.04 | 0.01 | 0.03 | +0.04 | - | 50 | 0 | 104.69% |
| UAL220701P00029000 | 2022-06-24 2:03PM EDT | 29.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 10 | 75 | 107.81% |
| UAL220701P00029500 | 2022-06-24 3:18PM EDT | 29.50 | 0.04 | 0.02 | 0.04 | +0.04 | - | 15 | 0 | 100.00% |
| UAL220701P00030000 | 2022-06-24 3:45PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 8 | 475 | 94.53% |
| UAL220701P00030500 | 2022-06-24 11:45AM EDT | 30.50 | 0.06 | 0.03 | 0.05 | +0.06 | - | 4 | 17 | 93.75% |
| UAL220701P00031000 | 2022-06-24 3:17PM EDT | 31.00 | 0.06 | 0.03 | 0.06 | -0.28 | -82.35% | 23 | 149 | 89.84% |
| UAL220701P00031500 | 2022-06-24 12:21PM EDT | 31.50 | 0.09 | 0.05 | 0.06 | +0.09 | - | 42 | 15 | 86.72% |
| UAL220701P00032000 | 2022-06-24 3:55PM EDT | 32.00 | 0.08 | 0.06 | 0.08 | -0.28 | -77.78% | 182 | 205 | 85.16% |
| UAL220701P00032500 | 2022-06-24 12:18PM EDT | 32.50 | 0.13 | 0.07 | 0.09 | +0.13 | - | 43 | 12 | 81.25% |
| UAL220701P00033000 | 2022-06-24 3:38PM EDT | 33.00 | 0.12 | 0.10 | 0.11 | -0.56 | -82.35% | 133 | 294 | 79.88% |
| UAL220701P00033500 | 2022-06-24 12:52PM EDT | 33.50 | 0.17 | 0.12 | 0.14 | +0.17 | - | 37 | 22 | 77.54% |
| UAL220701P00034000 | 2022-06-24 3:58PM EDT | 34.00 | 0.19 | 0.16 | 0.17 | -0.89 | -82.41% | 176 | 213 | 75.59% |
| UAL220701P00034500 | 2022-06-24 1:26PM EDT | 34.50 | 0.28 | 0.20 | 0.22 | +0.28 | - | 27 | 10 | 73.83% |
| UAL220701P00035000 | 2022-06-24 3:57PM EDT | 35.00 | 0.30 | 0.26 | 0.29 | -0.80 | -72.73% | 152 | 236 | 73.05% |
| UAL220701P00035500 | 2022-06-24 3:24PM EDT | 35.50 | 0.39 | 0.33 | 0.38 | -0.86 | -68.80% | 180 | 173 | 72.07% |
| UAL220701P00036000 | 2022-06-24 3:57PM EDT | 36.00 | 0.46 | 0.40 | 0.48 | -1.17 | -71.78% | 283 | 426 | 70.22% |
| UAL220701P00036500 | 2022-06-24 2:54PM EDT | 36.50 | 0.65 | 0.52 | 0.59 | -1.24 | -65.61% | 58 | 117 | 69.14% |
| UAL220701P00037000 | 2022-06-24 3:54PM EDT | 37.00 | 0.66 | 0.65 | 0.74 | -1.98 | -75.00% | 145 | 1,025 | 68.07% |
| UAL220701P00037500 | 2022-06-24 3:31PM EDT | 37.50 | 0.90 | 0.80 | 0.88 | -1.72 | -65.65% | 798 | 96 | 66.02% |
| UAL220701P00038000 | 2022-06-24 3:55PM EDT | 38.00 | 1.05 | 0.99 | 1.08 | -2.20 | -67.69% | 651 | 233 | 65.14% |
| UAL220701P00038500 | 2022-06-24 3:41PM EDT | 38.50 | 1.29 | 1.22 | 1.31 | -2.41 | -65.14% | 211 | 38 | 64.45% |
| UAL220701P00039000 | 2022-06-24 3:50PM EDT | 39.00 | 1.54 | 1.47 | 1.57 | -1.96 | -56.00% | 325 | 93 | 63.57% |
| UAL220701P00039500 | 2022-06-24 3:53PM EDT | 39.50 | 1.80 | 1.75 | 1.86 | -2.80 | -60.87% | 6 | 41 | 62.60% |
| UAL220701P00040000 | 2022-06-24 3:29PM EDT | 40.00 | 2.18 | 2.07 | 2.21 | -3.02 | -58.08% | 214 | 301 | 62.60% |
| UAL220701P00040500 | 2022-06-24 9:51AM EDT | 40.50 | 3.88 | 2.42 | 2.55 | -0.87 | -18.32% | 86 | 75 | 61.62% |
| UAL220701P00041000 | 2022-06-24 3:40PM EDT | 41.00 | 2.91 | 2.77 | 2.93 | -2.59 | -47.09% | 37 | 177 | 60.16% |
| UAL220701P00041500 | 2022-06-23 3:59PM EDT | 41.50 | 5.75 | 3.20 | 3.30 | 0.00 | - | 5 | 22 | 59.18% |
| UAL220701P00042000 | 2022-06-24 3:51PM EDT | 42.00 | 3.70 | 3.60 | 3.85 | -3.16 | -46.06% | 28 | 191 | 63.09% |
| UAL220701P00042500 | 2022-06-24 2:59PM EDT | 42.50 | 4.40 | 4.05 | 4.25 | +4.40 | - | 11 | 10 | 61.33% |
| UAL220701P00043000 | 2022-06-24 1:17PM EDT | 43.00 | 4.70 | 4.50 | 4.70 | -2.55 | -35.17% | 4 | 1,487 | 60.55% |
| UAL220701P00043500 | 2022-06-22 11:53AM EDT | 43.50 | 7.20 | 4.95 | 5.15 | 0.00 | - | 10 | 9 | 57.03% |
| UAL220701P00044000 | 2022-06-24 3:38PM EDT | 44.00 | 5.65 | 5.45 | 5.65 | -3.65 | -39.25% | 10 | 1,221 | 61.33% |
| UAL220701P00044500 | 2022-06-24 12:23PM EDT | 44.50 | 6.55 | 5.90 | 6.10 | -0.80 | -10.88% | 1 | 24 | 50.00% |
| UAL220701P00045000 | 2022-06-23 10:58AM EDT | 45.00 | 9.50 | 6.40 | 6.65 | 0.00 | - | 3 | 152 | 63.28% |
| UAL220701P00045500 | 2022-06-17 10:58AM EDT | 45.50 | 11.00 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 56.25% |
| UAL220701P00046000 | 2022-06-24 3:35PM EDT | 46.00 | 7.62 | 7.40 | 7.65 | -3.25 | -29.90% | 1 | 1,465 | 70.31% |
| UAL220701P00047000 | 2022-06-23 9:54AM EDT | 47.00 | 11.75 | 8.40 | 8.65 | 0.00 | - | 1 | 56 | 77.34% |
| UAL220701P00048000 | 2022-06-24 2:58PM EDT | 48.00 | 9.80 | 9.40 | 9.65 | -1.95 | -16.60% | 3 | 18 | 84.38% |
| UAL220701P00049000 | 2022-06-01 10:05AM EDT | 49.00 | 4.35 | 10.40 | 10.60 | 0.00 | - | 27 | 61 | 76.56% |
| UAL220701P00050000 | 2022-06-24 9:30AM EDT | 50.00 | 14.26 | 11.40 | 11.65 | +1.16 | +8.85% | 1 | 1 | 96.88% |
| UAL220701P00052000 | 2022-06-08 10:37AM EDT | 52.00 | 6.90 | 13.35 | 13.65 | 0.00 | - | 12 | 0 | 93.75% |
| UAL220701P00053000 | 2022-06-07 2:56PM EDT | 53.00 | 7.35 | 14.35 | 14.65 | 0.00 | - | - | 0 | 98.44% |
| UAL220701P00054000 | 2022-06-13 11:46AM EDT | 54.00 | 16.01 | 15.35 | 15.65 | 0.00 | - | 4 | 0 | 103.13% |
| UAL220701P00055000 | 2022-05-26 9:30AM EDT | 55.00 | 11.52 | 16.35 | 16.65 | 0.00 | - | 1 | 1 | 107.81% |
| UAL220701P00056000 | 2022-05-16 12:02AM EDT | 56.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
