Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,226.81 +16.57 (+0.39%) Dow
33,476.14 +166.63 (+0.50%) Nasdaq
12,867.05 +12.25 (+0.10%) BTC-USD
24,454.65 +455.12 (+1.90%) CMC Crypto 200
577.88 +3.14 (+0.55%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221216C00018000 | 2022-08-02 11:08AM EDT | 18.00 | 19.85 | 21.45 | 21.55 | 0.00 | - | - | 0 | 86.91% |
| UAL221216C00020000 | 2022-08-09 1:50PM EDT | 20.00 | 18.00 | 19.55 | 19.75 | 0.00 | - | 5 | 10 | 83.06% |
| UAL221216C00024000 | 2022-07-08 10:08AM EDT | 24.00 | 14.15 | 14.65 | 15.00 | 0.00 | - | 3 | 3 | 0.00% |
| UAL221216C00025000 | 2022-08-01 10:03AM EDT | 25.00 | 13.60 | 14.90 | 15.05 | 0.00 | - | 1 | 67 | 68.65% |
| UAL221216C00026000 | 2022-08-01 1:20PM EDT | 26.00 | 12.60 | 14.05 | 14.20 | 0.00 | - | 1 | 50 | 67.58% |
| UAL221216C00027000 | 2022-07-29 11:03AM EDT | 27.00 | 11.50 | 13.15 | 13.35 | 0.00 | - | 2 | 37 | 65.63% |
| UAL221216C00028000 | 2022-08-03 2:57PM EDT | 28.00 | 12.09 | 12.35 | 12.50 | 0.00 | - | 12 | 50 | 64.40% |
| UAL221216C00029000 | 2022-08-11 10:58AM EDT | 29.00 | 11.90 | 11.55 | 11.65 | +0.55 | +4.85% | 3 | 19 | 62.89% |
| UAL221216C00030000 | 2022-08-08 11:18AM EDT | 30.00 | 10.95 | 10.75 | 10.85 | 0.00 | - | 10 | 155 | 61.52% |
| UAL221216C00031000 | 2022-08-08 10:22AM EDT | 31.00 | 10.25 | 9.90 | 10.05 | 0.00 | - | 1 | 154 | 59.50% |
| UAL221216C00032000 | 2022-08-10 11:05AM EDT | 32.00 | 9.70 | 9.15 | 9.30 | 0.00 | - | 12 | 133 | 58.35% |
| UAL221216C00033000 | 2022-08-10 3:07PM EDT | 33.00 | 8.40 | 8.45 | 8.60 | 0.00 | - | 4 | 90 | 57.57% |
| UAL221216C00034000 | 2022-08-11 11:11AM EDT | 34.00 | 7.80 | 7.75 | 7.90 | +0.20 | +2.63% | 4 | 57 | 56.42% |
| UAL221216C00035000 | 2022-08-11 10:46AM EDT | 35.00 | 7.35 | 7.10 | 7.25 | -0.10 | -1.34% | 1 | 181 | 55.62% |
| UAL221216C00036000 | 2022-08-11 10:40AM EDT | 36.00 | 6.85 | 6.50 | 6.60 | +0.14 | +2.09% | 7 | 120 | 54.74% |
| UAL221216C00037000 | 2022-08-10 3:45PM EDT | 37.00 | 5.75 | 5.90 | 6.00 | 0.00 | - | 15 | 954 | 53.83% |
| UAL221216C00038000 | 2022-08-11 9:53AM EDT | 38.00 | 5.75 | 5.35 | 5.45 | +0.45 | +8.49% | 2 | 272 | 53.15% |
| UAL221216C00039000 | 2022-08-10 12:33PM EDT | 39.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 4 | 376 | 52.14% |
| UAL221216C00040000 | 2022-08-11 11:15AM EDT | 40.00 | 4.40 | 4.35 | 4.45 | +0.10 | +2.33% | 13 | 362 | 51.88% |
| UAL221216C00041000 | 2022-08-10 10:55AM EDT | 41.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 324 | 632 | 51.28% |
| UAL221216C00042000 | 2022-08-11 9:35AM EDT | 42.00 | 3.61 | 3.45 | 3.55 | -0.02 | -0.55% | 16 | 456 | 50.34% |
| UAL221216C00043000 | 2022-08-10 1:35PM EDT | 43.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 31 | 613 | 50.18% |
| UAL221216C00044000 | 2022-08-10 10:50AM EDT | 44.00 | 2.99 | 2.75 | 2.81 | 0.00 | - | 35 | 309 | 49.81% |
| UAL221216C00045000 | 2022-08-10 12:17PM EDT | 45.00 | 2.77 | 2.42 | 2.49 | +0.19 | +7.36% | 2 | 641 | 49.34% |
| UAL221216C00046000 | 2022-08-10 11:00AM EDT | 46.00 | 2.40 | 2.14 | 2.21 | 0.00 | - | 28 | 168 | 49.02% |
| UAL221216C00047000 | 2022-08-10 9:39AM EDT | 47.00 | 2.02 | 1.88 | 1.95 | 0.00 | - | 8 | 801 | 48.66% |
| UAL221216C00048000 | 2022-08-10 3:29PM EDT | 48.00 | 1.87 | 1.66 | 1.72 | +0.19 | +11.31% | 1 | 529 | 48.36% |
| UAL221216C00049000 | 2022-08-11 10:06AM EDT | 49.00 | 1.65 | 1.46 | 1.51 | 0.00 | - | 4 | 244 | 48.05% |
| UAL221216C00050000 | 2022-08-11 11:11AM EDT | 50.00 | 1.30 | 1.28 | 1.30 | +0.03 | +2.36% | 5 | 691 | 47.41% |
| UAL221216C00052500 | 2022-08-11 11:09AM EDT | 52.50 | 0.95 | 0.92 | 0.94 | -0.07 | -6.86% | 15 | 3,626 | 47.07% |
| UAL221216C00055000 | 2022-08-11 11:08AM EDT | 55.00 | 0.69 | 0.66 | 0.68 | -0.04 | -5.48% | 103 | 2,277 | 46.92% |
| UAL221216C00057500 | 2022-08-10 10:41AM EDT | 57.50 | 0.56 | 0.48 | 0.50 | +0.02 | +3.70% | 25 | 744 | 47.07% |
| UAL221216C00060000 | 2022-08-10 10:28AM EDT | 60.00 | 0.37 | 0.35 | 0.36 | 0.00 | - | 10 | 1,625 | 46.97% |
| UAL221216C00065000 | 2022-08-09 3:23PM EDT | 65.00 | 0.16 | 0.19 | 0.21 | 0.00 | - | 200 | 495 | 48.00% |
| UAL221216C00070000 | 2022-08-10 12:59PM EDT | 70.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 1 | 497 | 50.39% |
| UAL221216C00075000 | 2022-08-08 10:17AM EDT | 75.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 4 | 288 | 51.76% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221216P00018000 | 2022-08-01 10:37AM EDT | 18.00 | 0.33 | 0.19 | 0.21 | 0.00 | - | 19 | 492 | 75.88% |
| UAL221216P00019000 | 2022-07-27 2:40PM EDT | 19.00 | 0.50 | 0.23 | 0.25 | 0.00 | - | 5 | 379 | 73.83% |
| UAL221216P00020000 | 2022-08-11 10:51AM EDT | 20.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 10 | 651 | 71.97% |
| UAL221216P00021000 | 2022-08-10 12:11PM EDT | 21.00 | 0.36 | 0.33 | 0.35 | 0.00 | - | 12 | 183 | 69.92% |
| UAL221216P00022000 | 2022-08-10 11:46AM EDT | 22.00 | 0.43 | 0.39 | 0.41 | 0.00 | - | 18 | 34 | 67.97% |
| UAL221216P00023000 | 2022-08-04 11:12AM EDT | 23.00 | 0.62 | 0.46 | 0.47 | 0.00 | - | 1 | 67 | 66.02% |
| UAL221216P00024000 | 2022-08-10 12:47PM EDT | 24.00 | 0.58 | 0.54 | 0.56 | 0.00 | - | 13 | 53 | 64.50% |
| UAL221216P00025000 | 2022-08-10 3:41PM EDT | 25.00 | 0.69 | 0.63 | 0.65 | 0.00 | - | 79 | 343 | 62.79% |
| UAL221216P00026000 | 2022-08-11 9:40AM EDT | 26.00 | 0.73 | 0.73 | 0.75 | -0.06 | -7.59% | 11 | 574 | 61.13% |
| UAL221216P00027000 | 2022-08-11 9:38AM EDT | 27.00 | 0.86 | 0.85 | 0.86 | -0.03 | -3.37% | 10 | 441 | 59.52% |
| UAL221216P00028000 | 2022-08-11 9:47AM EDT | 28.00 | 1.00 | 1.00 | 1.01 | -0.06 | -5.66% | 48 | 1,235 | 58.40% |
| UAL221216P00029000 | 2022-08-11 9:42AM EDT | 29.00 | 1.17 | 1.15 | 1.17 | -0.09 | -7.14% | 44 | 212 | 56.98% |
| UAL221216P00030000 | 2022-08-10 3:57PM EDT | 30.00 | 1.37 | 1.33 | 1.35 | -0.08 | -5.52% | 5 | 925 | 55.76% |
| UAL221216P00031000 | 2022-08-11 9:36AM EDT | 31.00 | 1.57 | 1.54 | 1.56 | -0.11 | -6.55% | 12 | 431 | 54.69% |
| UAL221216P00032000 | 2022-08-11 11:21AM EDT | 32.00 | 1.80 | 1.77 | 1.80 | -0.05 | -2.70% | 3 | 283 | 53.61% |
| UAL221216P00033000 | 2022-08-10 2:55PM EDT | 33.00 | 2.16 | 2.03 | 2.04 | 0.00 | - | 1 | 158 | 52.44% |
| UAL221216P00034000 | 2022-08-11 11:18AM EDT | 34.00 | 2.35 | 2.33 | 2.34 | -0.13 | -5.24% | 12 | 266 | 51.59% |
| UAL221216P00035000 | 2022-08-11 11:16AM EDT | 35.00 | 2.66 | 2.65 | 2.68 | -0.18 | -6.34% | 2 | 1,423 | 50.76% |
| UAL221216P00036000 | 2022-08-10 3:15PM EDT | 36.00 | 3.25 | 3.00 | 3.05 | 0.00 | - | 11 | 1,143 | 50.20% |
| UAL221216P00037000 | 2022-08-10 1:57PM EDT | 37.00 | 3.47 | 3.40 | 3.50 | 0.00 | - | 5 | 2,187 | 50.00% |
| UAL221216P00038000 | 2022-08-11 11:20AM EDT | 38.00 | 3.90 | 3.85 | 3.90 | -0.15 | -3.70% | 2 | 3,007 | 48.88% |
| UAL221216P00039000 | 2022-08-11 10:22AM EDT | 39.00 | 4.20 | 4.30 | 4.40 | -0.15 | -3.45% | 2 | 1,952 | 48.49% |
| UAL221216P00040000 | 2022-08-11 10:15AM EDT | 40.00 | 4.65 | 4.80 | 4.95 | -0.24 | -4.91% | 2 | 737 | 48.27% |
| UAL221216P00041000 | 2022-08-11 10:21AM EDT | 41.00 | 5.20 | 5.35 | 5.45 | -0.30 | -5.45% | 24 | 329 | 47.12% |
| UAL221216P00042000 | 2022-08-11 10:21AM EDT | 42.00 | 5.75 | 5.95 | 6.05 | -1.49 | -20.58% | 4 | 2,356 | 46.73% |
| UAL221216P00043000 | 2022-08-11 10:21AM EDT | 43.00 | 6.35 | 6.55 | 6.65 | -0.40 | -5.93% | 7 | 467 | 45.95% |
| UAL221216P00044000 | 2022-08-10 12:26PM EDT | 44.00 | 7.36 | 7.20 | 7.30 | 0.00 | - | 10 | 318 | 45.39% |
| UAL221216P00045000 | 2022-08-08 10:43AM EDT | 45.00 | 8.00 | 7.90 | 8.00 | 0.00 | - | 8 | 559 | 45.02% |
| UAL221216P00046000 | 2022-08-08 10:48AM EDT | 46.00 | 8.65 | 8.60 | 8.70 | 0.00 | - | 3 | 146 | 44.34% |
| UAL221216P00047000 | 2022-08-08 10:28AM EDT | 47.00 | 9.02 | 9.35 | 9.45 | -0.43 | -4.55% | 10 | 166 | 43.87% |
| UAL221216P00048000 | 2022-08-11 9:42AM EDT | 48.00 | 10.15 | 10.10 | 10.20 | -0.40 | -3.79% | 1 | 444 | 43.07% |
| UAL221216P00049000 | 2022-07-25 9:40AM EDT | 49.00 | 14.10 | 10.90 | 11.00 | 0.00 | - | 4 | 362 | 42.58% |
| UAL221216P00050000 | 2022-08-11 9:32AM EDT | 50.00 | 11.45 | 11.75 | 11.85 | -0.35 | -2.97% | 10 | 568 | 42.51% |
| UAL221216P00052500 | 2022-08-08 10:09AM EDT | 52.50 | 14.00 | 13.90 | 14.00 | 0.00 | - | 6 | 1,930 | 41.36% |
| UAL221216P00055000 | 2022-08-03 1:33PM EDT | 55.00 | 16.94 | 16.15 | 16.25 | 0.00 | - | 20 | 157 | 39.99% |
| UAL221216P00057500 | 2022-08-08 10:19AM EDT | 57.50 | 18.51 | 18.50 | 18.60 | 0.00 | - | 1 | 147 | 39.06% |
| UAL221216P00060000 | 2022-08-08 10:19AM EDT | 60.00 | 20.86 | 20.90 | 21.00 | 0.00 | - | 1 | 53 | 37.89% |
| UAL221216P00065000 | 2022-06-01 11:07AM EDT | 65.00 | 20.85 | 29.55 | 29.85 | 0.00 | - | 13 | 219 | 108.20% |
| UAL221216P00070000 | 2022-06-08 10:37AM EDT | 70.00 | 25.25 | 33.30 | 33.70 | 0.00 | - | 5 | 48 | 100.29% |
| UAL221216P00075000 | 2022-05-27 3:44PM EDT | 75.00 | 27.65 | 36.35 | 36.75 | 0.00 | - | 43 | 0 | 73.05% |
© 2022 Yahoo. All rights reserved.
