Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,300.41 -96.86 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230120C00018000 | 2022-09-30 10:29AM EDT | 18.00 | 15.45 | 15.10 | 15.25 | -0.90 | -5.50% | 2 | 111 | 88.96% |
| UAL230120C00019000 | 2022-09-29 10:05AM EDT | 19.00 | 14.55 | 14.15 | 14.35 | 0.00 | - | 2 | 36 | 85.16% |
| UAL230120C00020000 | 2022-09-27 11:37AM EDT | 20.00 | 13.55 | 13.30 | 13.45 | 0.00 | - | 1 | 520 | 82.91% |
| UAL230120C00021000 | 2022-09-29 10:38AM EDT | 21.00 | 12.65 | 12.40 | 12.60 | 0.00 | - | 2 | 80 | 80.27% |
| UAL230120C00022000 | 2022-09-29 10:03AM EDT | 22.00 | 11.90 | 11.60 | 11.75 | 0.00 | - | 1 | 61 | 78.66% |
| UAL230120C00023000 | 2022-09-29 11:07AM EDT | 23.00 | 11.30 | 10.75 | 11.00 | 0.00 | - | 4 | 185 | 77.15% |
| UAL230120C00024000 | 2022-09-28 3:02PM EDT | 24.00 | 11.15 | 9.95 | 10.10 | 0.00 | - | 18 | 64 | 74.10% |
| UAL230120C00025000 | 2022-09-23 11:37AM EDT | 25.00 | 9.60 | 9.20 | 9.35 | 0.00 | - | 1 | 231 | 72.85% |
| UAL230120C00026000 | 2022-09-13 3:23PM EDT | 26.00 | 13.00 | 8.45 | 8.60 | 0.00 | - | 4 | 111 | 71.12% |
| UAL230120C00027000 | 2022-09-28 2:03PM EDT | 27.00 | 8.85 | 7.70 | 7.85 | 0.00 | - | 34 | 78 | 68.97% |
| UAL230120C00028000 | 2022-09-23 12:51PM EDT | 28.00 | 7.15 | 7.05 | 7.25 | 0.00 | - | 25 | 445 | 68.56% |
| UAL230120C00029000 | 2022-09-28 3:03PM EDT | 29.00 | 7.45 | 6.40 | 6.60 | 0.00 | - | 7 | 42 | 67.19% |
| UAL230120C00030000 | 2022-09-30 1:05PM EDT | 30.00 | 6.15 | 5.75 | 5.90 | +0.35 | +6.03% | 3 | 2,146 | 65.01% |
| UAL230120C00031000 | 2022-09-27 9:33AM EDT | 31.00 | 5.38 | 5.15 | 5.30 | 0.00 | - | 1 | 41 | 63.55% |
| UAL230120C00032000 | 2022-09-30 1:57PM EDT | 32.00 | 4.85 | 4.65 | 4.80 | +0.10 | +2.11% | 6 | 76 | 63.09% |
| UAL230120C00033000 | 2022-09-30 3:59PM EDT | 33.00 | 4.18 | 4.15 | 4.25 | -0.52 | -11.06% | 7 | 955 | 61.77% |
| UAL230120C00034000 | 2022-09-29 10:40AM EDT | 34.00 | 3.95 | 3.70 | 3.75 | 0.00 | - | 3 | 183 | 60.69% |
| UAL230120C00035000 | 2022-09-30 2:46PM EDT | 35.00 | 3.45 | 3.25 | 3.35 | +0.10 | +2.99% | 20 | 2,043 | 59.86% |
| UAL230120C00036000 | 2022-09-29 2:17PM EDT | 36.00 | 2.95 | 2.83 | 2.95 | 0.00 | - | 117 | 814 | 58.79% |
| UAL230120C00037000 | 2022-09-30 11:38AM EDT | 37.00 | 2.68 | 2.52 | 2.59 | -0.04 | -1.47% | 15 | 3,590 | 58.33% |
| UAL230120C00038000 | 2022-09-30 1:29PM EDT | 38.00 | 2.44 | 2.20 | 2.26 | +0.05 | +2.09% | 18 | 470 | 57.57% |
| UAL230120C00039000 | 2022-09-30 9:53AM EDT | 39.00 | 2.10 | 1.92 | 1.98 | -0.01 | -0.47% | 1 | 473 | 57.03% |
| UAL230120C00040000 | 2022-09-30 3:56PM EDT | 40.00 | 1.68 | 1.62 | 1.73 | -0.20 | -10.64% | 45 | 17,343 | 56.15% |
| UAL230120C00041000 | 2022-09-30 12:56PM EDT | 41.00 | 1.58 | 1.43 | 1.49 | +0.02 | +1.28% | 3 | 407 | 55.81% |
| UAL230120C00042000 | 2022-09-30 3:55PM EDT | 42.00 | 1.25 | 1.24 | 1.29 | -0.12 | -8.76% | 8 | 10,918 | 55.42% |
| UAL230120C00043000 | 2022-09-29 2:21PM EDT | 43.00 | 1.14 | 1.05 | 1.12 | 0.00 | - | 20 | 209 | 54.88% |
| UAL230120C00044000 | 2022-09-30 1:29PM EDT | 44.00 | 1.05 | 0.92 | 0.96 | +0.06 | +6.06% | 3 | 346 | 54.66% |
| UAL230120C00045000 | 2022-09-30 2:20PM EDT | 45.00 | 0.86 | 0.79 | 0.85 | +0.02 | +2.38% | 26 | 19,565 | 54.59% |
| UAL230120C00046000 | 2022-09-30 3:47PM EDT | 46.00 | 0.71 | 0.64 | 0.69 | 0.00 | - | 17 | 238 | 53.37% |
| UAL230120C00047000 | 2022-09-30 1:58PM EDT | 47.00 | 0.65 | 0.56 | 0.64 | +0.04 | +6.56% | 5 | 10,235 | 53.96% |
| UAL230120C00048000 | 2022-09-30 2:20PM EDT | 48.00 | 0.54 | 0.48 | 0.58 | 0.00 | - | 11 | 406 | 54.15% |
| UAL230120C00049000 | 2022-09-30 1:26PM EDT | 49.00 | 0.48 | 0.42 | 0.44 | -0.03 | -5.88% | 10 | 501 | 53.22% |
| UAL230120C00050000 | 2022-09-30 3:52PM EDT | 50.00 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 82 | 25,702 | 53.13% |
| UAL230120C00052500 | 2022-09-30 12:25PM EDT | 52.50 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 1 | 3,068 | 53.03% |
| UAL230120C00055000 | 2022-09-30 12:20PM EDT | 55.00 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 5 | 11,620 | 52.93% |
| UAL230120C00057500 | 2022-09-28 1:14PM EDT | 57.50 | 0.19 | 0.12 | 0.16 | 0.00 | - | 10 | 4,056 | 54.20% |
| UAL230120C00060000 | 2022-09-30 1:53PM EDT | 60.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2 | 11,401 | 53.91% |
| UAL230120C00062500 | 2022-09-28 11:34AM EDT | 62.50 | 0.10 | 0.03 | 0.09 | 0.00 | - | 192 | 11,009 | 53.32% |
| UAL230120C00065000 | 2022-09-30 1:53PM EDT | 65.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 5,841 | 55.27% |
| UAL230120C00067500 | 2022-09-28 1:02PM EDT | 67.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1,726 | 55.47% |
| UAL230120C00070000 | 2022-09-29 3:30PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 5,257 | 55.86% |
| UAL230120C00075000 | 2022-09-22 10:43AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 3,254 | 55.47% |
| UAL230120C00080000 | 2022-09-26 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,073 | 59.38% |
| UAL230120C00085000 | 2022-09-29 2:47PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,978 | 64.84% |
| UAL230120C00090000 | 2022-09-26 3:51PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,443 | 59.38% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230120P00018000 | 2022-09-30 3:54PM EDT | 18.00 | 0.42 | 0.41 | 0.42 | 0.00 | - | 6 | 11,607 | 78.91% |
| UAL230120P00019000 | 2022-09-29 9:44AM EDT | 19.00 | 0.50 | 0.51 | 0.52 | 0.00 | - | 1 | 141 | 77.30% |
| UAL230120P00020000 | 2022-09-30 9:44AM EDT | 20.00 | 0.63 | 0.61 | 0.64 | +0.03 | +5.00% | 1 | 16,366 | 75.44% |
| UAL230120P00021000 | 2022-09-27 2:53PM EDT | 21.00 | 0.80 | 0.73 | 0.77 | 0.00 | - | 113 | 363 | 73.63% |
| UAL230120P00022000 | 2022-09-29 1:54PM EDT | 22.00 | 0.82 | 0.86 | 0.91 | -0.07 | -7.87% | 5 | 140 | 71.58% |
| UAL230120P00023000 | 2022-09-29 10:16AM EDT | 23.00 | 1.07 | 1.01 | 1.06 | 0.00 | - | 2 | 8,167 | 69.58% |
| UAL230120P00024000 | 2022-09-29 2:24PM EDT | 24.00 | 1.26 | 1.20 | 1.25 | 0.00 | - | 15 | 399 | 68.07% |
| UAL230120P00025000 | 2022-09-30 3:38PM EDT | 25.00 | 1.40 | 1.40 | 1.46 | +0.19 | +15.70% | 15 | 13,647 | 66.41% |
| UAL230120P00026000 | 2022-09-29 1:54PM EDT | 26.00 | 1.71 | 1.64 | 1.71 | 0.00 | - | 13 | 463 | 65.04% |
| UAL230120P00027000 | 2022-09-29 3:28PM EDT | 27.00 | 1.98 | 1.91 | 1.99 | 0.00 | - | 10 | 301 | 63.75% |
| UAL230120P00028000 | 2022-09-30 1:36PM EDT | 28.00 | 2.11 | 2.21 | 2.29 | -0.19 | -8.26% | 22 | 6,312 | 62.38% |
| UAL230120P00029000 | 2022-09-29 12:21PM EDT | 29.00 | 2.51 | 2.55 | 2.63 | 0.00 | - | 48 | 785 | 61.18% |
| UAL230120P00030000 | 2022-09-30 11:36AM EDT | 30.00 | 2.81 | 2.92 | 3.00 | -0.14 | -4.75% | 72 | 6,767 | 59.94% |
| UAL230120P00031000 | 2022-09-29 1:53PM EDT | 31.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 3 | 1,283 | 58.86% |
| UAL230120P00032000 | 2022-09-29 11:44AM EDT | 32.00 | 3.67 | 3.75 | 3.90 | 0.00 | - | 7 | 899 | 57.79% |
| UAL230120P00033000 | 2022-09-30 3:59PM EDT | 33.00 | 4.35 | 4.25 | 4.35 | +0.15 | +3.57% | 7 | 12,033 | 56.57% |
| UAL230120P00034000 | 2022-09-29 1:50PM EDT | 34.00 | 4.85 | 4.80 | 4.90 | 0.00 | - | 1 | 703 | 55.88% |
| UAL230120P00035000 | 2022-09-30 11:53AM EDT | 35.00 | 5.20 | 5.35 | 5.45 | -0.22 | -4.06% | 5 | 19,104 | 54.71% |
| UAL230120P00036000 | 2022-09-29 1:07PM EDT | 36.00 | 5.95 | 5.95 | 6.05 | 0.00 | - | 2 | 565 | 53.71% |
| UAL230120P00037000 | 2022-09-29 12:00PM EDT | 37.00 | 6.37 | 6.60 | 6.70 | 0.00 | - | 8 | 12,095 | 52.93% |
| UAL230120P00038000 | 2022-09-30 12:50PM EDT | 38.00 | 7.00 | 7.25 | 7.40 | -0.25 | -3.45% | 5 | 175 | 52.00% |
| UAL230120P00039000 | 2022-09-30 10:33AM EDT | 39.00 | 7.75 | 7.95 | 8.10 | +0.10 | +1.31% | 7 | 420 | 50.93% |
| UAL230120P00040000 | 2022-09-30 11:34AM EDT | 40.00 | 8.50 | 8.70 | 8.85 | -0.35 | -3.95% | 1,503 | 14,464 | 50.15% |
| UAL230120P00041000 | 2022-09-27 3:20PM EDT | 41.00 | 9.65 | 9.50 | 9.65 | 0.00 | - | 2 | 127 | 51.03% |
| UAL230120P00042000 | 2022-09-22 3:55PM EDT | 42.00 | 10.55 | 10.30 | 10.45 | +1.70 | +19.21% | 1 | 11,494 | 50.24% |
| UAL230120P00043000 | 2022-09-30 2:25PM EDT | 43.00 | 10.95 | 11.15 | 11.30 | +0.60 | +5.80% | 6 | 175 | 49.93% |
| UAL230120P00044000 | 2022-09-30 1:34PM EDT | 44.00 | 11.65 | 12.00 | 12.15 | -0.50 | -4.12% | 6 | 175 | 49.17% |
| UAL230120P00045000 | 2022-09-30 1:53PM EDT | 45.00 | 13.00 | 12.90 | 13.05 | +1.20 | +10.17% | 3 | 13,927 | 49.12% |
| UAL230120P00046000 | 2022-09-30 12:01PM EDT | 46.00 | 13.70 | 13.70 | 13.95 | +0.02 | +0.15% | 18 | 73 | 48.73% |
| UAL230120P00047000 | 2022-09-30 11:34AM EDT | 47.00 | 14.40 | 14.65 | 14.85 | +0.25 | +1.77% | 5 | 12,498 | 47.85% |
| UAL230120P00048000 | 2022-09-23 2:28PM EDT | 48.00 | 15.64 | 15.60 | 15.80 | 0.00 | - | 6 | 212 | 48.15% |
| UAL230120P00049000 | 2022-09-30 12:47PM EDT | 49.00 | 16.32 | 16.45 | 16.75 | -0.33 | -1.98% | 1 | 25 | 48.24% |
| UAL230120P00050000 | 2022-09-30 1:53PM EDT | 50.00 | 17.25 | 17.50 | 17.70 | +0.17 | +1.00% | 102 | 11,736 | 47.95% |
| UAL230120P00052500 | 2022-09-22 10:28AM EDT | 52.50 | 17.73 | 19.90 | 20.15 | 0.00 | - | 1 | 5,111 | 49.61% |
| UAL230120P00055000 | 2022-09-20 3:30PM EDT | 55.00 | 17.05 | 22.40 | 22.60 | 0.00 | - | 1 | 656 | 50.39% |
| UAL230120P00057500 | 2022-09-28 3:46PM EDT | 57.50 | 23.45 | 24.85 | 25.10 | 0.00 | - | 690 | 7 | 53.71% |
| UAL230120P00060000 | 2022-09-28 3:46PM EDT | 60.00 | 25.95 | 27.30 | 27.60 | 0.00 | - | 690 | 24 | 56.84% |
| UAL230120P00062500 | 2022-07-01 3:25PM EDT | 62.50 | 26.72 | 25.65 | 25.90 | 0.00 | - | 2 | 855 | 0.00% |
| UAL230120P00065000 | 2022-08-19 12:41PM EDT | 65.00 | 27.55 | 27.35 | 27.65 | 0.00 | - | 7 | 0 | 0.00% |
| UAL230120P00067500 | 2022-05-04 3:16PM EDT | 67.50 | 18.95 | 24.00 | 24.35 | 0.00 | - | 1 | 245 | 0.00% |
| UAL230120P00070000 | 2022-09-16 9:31AM EDT | 70.00 | 32.50 | 37.30 | 37.60 | 0.00 | - | 1 | 0 | 67.97% |
| UAL230120P00075000 | 2022-07-12 2:13PM EDT | 75.00 | 36.63 | 36.20 | 36.45 | 0.00 | - | 1 | 1 | 0.00% |
| UAL230120P00080000 | 2022-06-17 9:54AM EDT | 80.00 | 44.59 | 40.55 | 40.85 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230120P00085000 | 2022-06-17 9:54AM EDT | 85.00 | 49.62 | 45.55 | 45.80 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230120P00090000 | 2022-05-13 2:14PM EDT | 90.00 | 47.15 | 48.60 | 49.10 | 0.00 | - | 40 | 165 | 0.00% |
© 2022 Yahoo. All rights reserved.
