Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,195.23 -30.12 (-0.93%) Nikkei
26,254.10 -657.10 (-2.44%) Hang Seng
20,048.81 -595.47 (-2.88%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
28,831.47 -1,378.73 (-4.56%) CMC Crypto 200
641.36 -29.32 (-4.37%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220617C00016000 | 2022-05-06 9:55AM EDT | 16.00 | 30.85 | 28.50 | 28.80 | 0.00 | - | 5 | 7 | 142.19% |
| UAL220617C00017000 | 2022-04-28 10:28AM EDT | 17.00 | 33.35 | 27.55 | 27.80 | 0.00 | - | 2 | 7 | 147.66% |
| UAL220617C00018000 | 2022-03-16 1:10PM EDT | 18.00 | 22.30 | 27.10 | 27.35 | 0.00 | - | - | 1 | 221.48% |
| UAL220617C00020000 | 2022-04-20 2:49PM EDT | 20.00 | 26.66 | 24.50 | 24.85 | 0.00 | - | 2 | 456 | 124.22% |
| UAL220617C00024000 | 2022-04-28 10:47AM EDT | 24.00 | 26.45 | 20.60 | 20.90 | 0.00 | - | 4 | 7 | 114.45% |
| UAL220617C00025000 | 2022-05-10 3:35PM EDT | 25.00 | 19.43 | 19.60 | 19.80 | 0.00 | - | 6 | 468 | 98.83% |
| UAL220617C00026000 | 2022-04-29 11:47AM EDT | 26.00 | 26.30 | 18.60 | 18.90 | 0.00 | - | 1 | 10 | 101.17% |
| UAL220617C00027000 | 2022-05-04 10:08AM EDT | 27.00 | 24.30 | 17.65 | 17.90 | 0.00 | - | 1 | 4 | 98.44% |
| UAL220617C00028000 | 2022-05-02 10:21AM EDT | 28.00 | 21.95 | 16.70 | 16.90 | 0.00 | - | 19 | 44 | 94.92% |
| UAL220617C00029000 | 2022-05-12 2:05PM EDT | 29.00 | 12.60 | 15.70 | 15.95 | 0.00 | - | 2 | 87 | 91.41% |
| UAL220617C00030000 | 2022-05-17 12:54PM EDT | 30.00 | 16.63 | 14.75 | 15.00 | 0.00 | - | 4 | 1,141 | 89.45% |
| UAL220617C00031000 | 2022-05-12 3:29PM EDT | 31.00 | 10.70 | 13.75 | 14.05 | 0.00 | - | 38 | 176 | 85.16% |
| UAL220617C00032000 | 2022-05-12 10:21AM EDT | 32.00 | 10.90 | 12.85 | 13.15 | 0.00 | - | 20 | 147 | 85.45% |
| UAL220617C00033000 | 2022-05-12 2:43PM EDT | 33.00 | 8.35 | 11.90 | 12.25 | 0.00 | - | 12 | 183 | 83.11% |
| UAL220617C00034000 | 2022-05-13 2:05PM EDT | 34.00 | 9.55 | 10.95 | 11.25 | 0.00 | - | 18 | 141 | 77.93% |
| UAL220617C00035000 | 2022-05-18 11:25AM EDT | 35.00 | 11.16 | 10.10 | 10.30 | -0.74 | -6.22% | 1 | 3,348 | 75.98% |
| UAL220617C00036000 | 2022-05-12 3:29PM EDT | 36.00 | 8.00 | 9.20 | 9.50 | 0.00 | - | 10 | 250 | 75.10% |
| UAL220617C00037000 | 2022-05-18 2:15PM EDT | 37.00 | 8.20 | 8.35 | 8.55 | -1.65 | -16.75% | 2 | 203 | 71.78% |
| UAL220617C00038000 | 2022-05-18 3:22PM EDT | 38.00 | 7.45 | 7.50 | 7.75 | -1.35 | -15.34% | 1 | 1,622 | 70.22% |
| UAL220617C00039000 | 2022-05-16 3:00PM EDT | 39.00 | 6.41 | 6.75 | 6.90 | 0.00 | - | 1 | 419 | 68.51% |
| UAL220617C00040000 | 2022-05-18 1:01PM EDT | 40.00 | 6.55 | 5.95 | 6.15 | -1.26 | -16.13% | 27 | 15,697 | 66.70% |
| UAL220617C00041000 | 2022-05-18 12:46PM EDT | 41.00 | 5.75 | 5.25 | 5.40 | -1.05 | -15.44% | 3 | 815 | 65.19% |
| UAL220617C00042000 | 2022-05-18 12:51PM EDT | 42.00 | 5.20 | 4.55 | 4.70 | -0.95 | -15.45% | 14 | 1,285 | 63.40% |
| UAL220617C00043000 | 2022-05-18 3:44PM EDT | 43.00 | 4.00 | 3.95 | 4.10 | -1.48 | -27.01% | 49 | 2,351 | 62.79% |
| UAL220617C00044000 | 2022-05-18 2:54PM EDT | 44.00 | 3.25 | 3.35 | 3.50 | -1.55 | -32.29% | 24 | 1,345 | 61.23% |
| UAL220617C00045000 | 2022-05-18 3:44PM EDT | 45.00 | 2.90 | 2.82 | 2.95 | -1.25 | -30.12% | 129 | 23,357 | 59.91% |
| UAL220617C00046000 | 2022-05-18 3:00PM EDT | 46.00 | 2.35 | 2.36 | 2.47 | -1.18 | -33.43% | 352 | 2,343 | 58.94% |
| UAL220617C00047000 | 2022-05-18 3:38PM EDT | 47.00 | 2.04 | 1.95 | 2.06 | -0.94 | -31.54% | 294 | 2,997 | 58.18% |
| UAL220617C00048000 | 2022-05-18 3:20PM EDT | 48.00 | 1.67 | 1.61 | 1.69 | -0.83 | -33.20% | 276 | 1,474 | 57.52% |
| UAL220617C00049000 | 2022-05-18 11:54AM EDT | 49.00 | 1.54 | 1.30 | 1.37 | -0.52 | -25.24% | 335 | 1,991 | 56.74% |
| UAL220617C00050000 | 2022-05-18 3:50PM EDT | 50.00 | 1.10 | 1.06 | 1.16 | -0.63 | -36.42% | 292 | 12,210 | 56.98% |
| UAL220617C00052500 | 2022-05-18 3:39PM EDT | 52.50 | 0.65 | 0.61 | 0.65 | -0.37 | -36.27% | 708 | 10,979 | 55.96% |
| UAL220617C00055000 | 2022-05-18 2:12PM EDT | 55.00 | 0.36 | 0.33 | 0.37 | -0.22 | -37.93% | 3,096 | 9,687 | 55.57% |
| UAL220617C00057500 | 2022-05-18 3:39PM EDT | 57.50 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 112 | 3,525 | 56.64% |
| UAL220617C00060000 | 2022-05-18 2:40PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 4,246 | 12,363 | 57.62% |
| UAL220617C00062500 | 2022-05-18 2:20PM EDT | 62.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 41 | 3,261 | 58.59% |
| UAL220617C00065000 | 2022-05-17 2:52PM EDT | 65.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 2 | 17,538 | 61.33% |
| UAL220617C00070000 | 2022-05-17 2:25PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 3,778 | 62.50% |
| UAL220617C00075000 | 2022-05-12 10:16AM EDT | 75.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 1,390 | 72.66% |
| UAL220617C00080000 | 2022-05-13 2:32PM EDT | 80.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 2,132 | 85.16% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220617P00016000 | 2022-05-12 9:40AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 96 | 137.50% |
| UAL220617P00017000 | 2022-05-17 11:26AM EDT | 17.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 48 | 145.31% |
| UAL220617P00018000 | 2022-05-10 2:56PM EDT | 18.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 14 | 204 | 139.84% |
| UAL220617P00019000 | 2022-04-26 3:50PM EDT | 19.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 69 | 132.03% |
| UAL220617P00020000 | 2022-05-06 3:34PM EDT | 20.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 363 | 128.13% |
| UAL220617P00021000 | 2022-05-02 10:07AM EDT | 21.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 112 | 122.66% |
| UAL220617P00022000 | 2022-05-13 3:59PM EDT | 22.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 111 | 119 | 114.06% |
| UAL220617P00023000 | 2022-05-18 3:00PM EDT | 23.00 | 0.06 | 0.05 | 0.12 | -0.13 | -68.42% | 1 | 143 | 114.84% |
| UAL220617P00024000 | 2022-05-09 1:51PM EDT | 24.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 50 | 146 | 105.08% |
| UAL220617P00025000 | 2022-05-13 9:42AM EDT | 25.00 | 0.18 | 0.08 | 0.09 | 0.00 | - | 1 | 1,401 | 101.56% |
| UAL220617P00026000 | 2022-05-13 1:52PM EDT | 26.00 | 0.19 | 0.10 | 0.11 | 0.00 | - | 50 | 268 | 99.02% |
| UAL220617P00027000 | 2022-05-09 11:01AM EDT | 27.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 1 | 189 | 96.48% |
| UAL220617P00028000 | 2022-05-18 3:00PM EDT | 28.00 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 178 | 646 | 93.95% |
| UAL220617P00029000 | 2022-05-18 10:05AM EDT | 29.00 | 0.10 | 0.18 | 0.20 | -0.09 | -47.37% | 4 | 363 | 90.82% |
| UAL220617P00030000 | 2022-05-18 3:35PM EDT | 30.00 | 0.24 | 0.22 | 0.24 | +0.11 | +84.62% | 14 | 10,085 | 88.28% |
| UAL220617P00031000 | 2022-05-18 2:37PM EDT | 31.00 | 0.29 | 0.27 | 0.29 | +0.13 | +81.25% | 1 | 446 | 85.94% |
| UAL220617P00032000 | 2022-05-18 12:17PM EDT | 32.00 | 0.26 | 0.32 | 0.35 | +0.05 | +23.81% | 15 | 426 | 83.40% |
| UAL220617P00033000 | 2022-05-18 2:51PM EDT | 33.00 | 0.42 | 0.38 | 0.42 | +0.20 | +90.91% | 122 | 442 | 80.76% |
| UAL220617P00034000 | 2022-05-18 1:09PM EDT | 34.00 | 0.43 | 0.47 | 0.51 | +0.17 | +65.38% | 19 | 889 | 78.91% |
| UAL220617P00035000 | 2022-05-18 3:35PM EDT | 35.00 | 0.58 | 0.55 | 0.61 | +0.27 | +87.10% | 50 | 3,383 | 76.37% |
| UAL220617P00036000 | 2022-05-18 2:37PM EDT | 36.00 | 0.71 | 0.67 | 0.73 | +0.34 | +91.89% | 52 | 870 | 74.41% |
| UAL220617P00037000 | 2022-05-18 4:00PM EDT | 37.00 | 0.84 | 0.80 | 0.85 | +0.39 | +86.67% | 604 | 4,018 | 71.92% |
| UAL220617P00038000 | 2022-05-18 1:47PM EDT | 38.00 | 0.97 | 0.96 | 1.03 | +0.40 | +70.18% | 4 | 5,996 | 70.22% |
| UAL220617P00039000 | 2022-05-18 2:02PM EDT | 39.00 | 1.20 | 1.15 | 1.20 | +0.54 | +81.82% | 13 | 3,573 | 67.97% |
| UAL220617P00040000 | 2022-05-18 3:48PM EDT | 40.00 | 1.43 | 1.38 | 1.44 | +0.59 | +70.24% | 575 | 30,162 | 66.46% |
| UAL220617P00041000 | 2022-05-18 3:52PM EDT | 41.00 | 1.73 | 1.65 | 1.71 | +0.73 | +73.00% | 84 | 1,790 | 64.84% |
| UAL220617P00042000 | 2022-05-18 1:54PM EDT | 42.00 | 1.99 | 1.96 | 2.02 | +0.80 | +67.23% | 49 | 2,043 | 63.31% |
| UAL220617P00043000 | 2022-05-18 3:57PM EDT | 43.00 | 2.40 | 2.32 | 2.39 | +0.95 | +65.52% | 587 | 3,249 | 62.01% |
| UAL220617P00044000 | 2022-05-18 2:42PM EDT | 44.00 | 2.85 | 2.74 | 2.81 | +0.99 | +53.23% | 38 | 2,314 | 60.84% |
| UAL220617P00045000 | 2022-05-18 1:47PM EDT | 45.00 | 3.30 | 3.15 | 3.30 | +1.20 | +57.14% | 119 | 17,183 | 59.33% |
| UAL220617P00046000 | 2022-05-18 1:54PM EDT | 46.00 | 3.87 | 3.70 | 3.85 | +1.39 | +56.05% | 237 | 4,140 | 58.74% |
| UAL220617P00047000 | 2022-05-18 3:12PM EDT | 47.00 | 4.40 | 4.25 | 4.40 | +1.43 | +48.15% | 334 | 5,305 | 57.18% |
| UAL220617P00048000 | 2022-05-18 2:43PM EDT | 48.00 | 5.06 | 4.90 | 5.05 | +1.64 | +47.95% | 305 | 1,610 | 56.59% |
| UAL220617P00049000 | 2022-05-18 1:52PM EDT | 49.00 | 5.85 | 5.60 | 5.75 | +1.45 | +32.95% | 143 | 444 | 56.06% |
| UAL220617P00050000 | 2022-05-18 3:12PM EDT | 50.00 | 6.45 | 6.35 | 6.50 | +1.75 | +37.23% | 202 | 2,254 | 55.71% |
| UAL220617P00052500 | 2022-05-18 12:40PM EDT | 52.50 | 8.70 | 8.35 | 8.60 | +2.26 | +35.09% | 24 | 874 | 55.18% |
| UAL220617P00055000 | 2022-05-18 12:00PM EDT | 55.00 | 10.07 | 10.60 | 10.80 | +0.82 | +8.86% | 2 | 476 | 54.74% |
| UAL220617P00057500 | 2022-05-13 11:05AM EDT | 57.50 | 15.06 | 12.95 | 13.20 | 0.00 | - | 6 | 222 | 56.45% |
| UAL220617P00060000 | 2022-05-06 12:44PM EDT | 60.00 | 14.03 | 15.35 | 15.65 | 0.00 | - | 1 | 586 | 58.20% |
| UAL220617P00062500 | 2022-05-13 3:06PM EDT | 62.50 | 19.14 | 17.80 | 18.10 | 0.00 | - | 1 | 43 | 59.38% |
| UAL220617P00065000 | 2022-05-03 2:17PM EDT | 65.00 | 18.18 | 20.25 | 20.55 | +4.08 | +28.94% | 1 | 74 | 56.64% |
| UAL220617P00070000 | 2022-05-05 11:59AM EDT | 70.00 | 20.65 | 25.25 | 25.70 | 0.00 | - | 2 | 1 | 78.52% |
| UAL220617P00075000 | 2022-05-02 3:50PM EDT | 75.00 | 24.90 | 30.25 | 30.55 | 0.00 | - | 2 | 14 | 74.61% |
| UAL220617P00080000 | 2022-04-19 10:25AM EDT | 80.00 | 34.70 | 35.25 | 35.55 | 0.00 | - | 1 | 0 | 82.42% |
© 2022 Yahoo. All rights reserved.
