Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,442.02 +269.34 (+0.92%) CMC Crypto 200
650.34 -23.03 (-3.42%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230120C00020000 | 2022-01-05 2:05PM EDT | 20.00 | 26.90 | 25.90 | 26.95 | +0.95 | +3.66% | 3 | 389 | 113.35% |
| UAL230120C00023000 | 2022-01-03 1:04PM EDT | 23.00 | 23.95 | 23.75 | 24.15 | 0.00 | - | 7 | 151 | 104.74% |
| UAL230120C00025000 | 2022-01-05 12:01PM EDT | 25.00 | 23.18 | 21.85 | 22.35 | +0.91 | +4.09% | 10 | 162 | 96.63% |
| UAL230120C00028000 | 2021-12-29 11:54AM EDT | 28.00 | 19.00 | 19.15 | 19.80 | 0.00 | - | 15 | 211 | 87.13% |
| UAL230120C00030000 | 2022-01-05 12:55PM EDT | 30.00 | 18.60 | 17.75 | 18.15 | +0.05 | +0.27% | 11 | 1,213 | 83.45% |
| UAL230120C00033000 | 2022-01-03 11:25AM EDT | 33.00 | 16.30 | 15.10 | 15.90 | 0.00 | - | 3 | 221 | 76.06% |
| UAL230120C00035000 | 2022-01-05 12:51PM EDT | 35.00 | 14.93 | 14.05 | 14.50 | +0.23 | +1.56% | 2 | 832 | 74.71% |
| UAL230120C00037000 | 2022-01-03 2:03PM EDT | 37.00 | 13.10 | 12.30 | 13.15 | 0.00 | - | 1 | 975 | 70.19% |
| UAL230120C00040000 | 2022-01-05 3:51PM EDT | 40.00 | 11.39 | 10.90 | 11.35 | -0.31 | -2.65% | 27 | 11,165 | 68.75% |
| UAL230120C00042000 | 2022-01-05 4:15PM EDT | 42.00 | 10.14 | 9.90 | 10.25 | -0.41 | -3.89% | 15 | 10,170 | 67.35% |
| UAL230120C00045000 | 2022-01-05 4:53PM EDT | 45.00 | 8.60 | 7.90 | 8.85 | -0.40 | -4.44% | 45 | 17,051 | 63.59% |
| UAL230120C00047000 | 2022-01-05 3:51PM EDT | 47.00 | 7.86 | 7.45 | 7.90 | -0.16 | -2.00% | 9 | 8,778 | 63.70% |
| UAL230120C00050000 | 2022-01-05 4:51PM EDT | 50.00 | 6.35 | 6.35 | 6.65 | -0.35 | -5.22% | 112 | 20,644 | 62.20% |
| UAL230120C00052500 | 2022-01-05 3:03PM EDT | 52.50 | 5.95 | 5.55 | 5.85 | +0.05 | +0.85% | 1 | 3,202 | 61.54% |
| UAL230120C00055000 | 2022-01-05 4:28PM EDT | 55.00 | 4.85 | 4.80 | 5.05 | -0.25 | -4.90% | 33 | 7,264 | 60.49% |
| UAL230120C00057500 | 2022-01-03 12:04PM EDT | 57.50 | 4.50 | 3.75 | 4.40 | 0.00 | - | 4 | 1,394 | 58.30% |
| UAL230120C00060000 | 2022-01-05 4:27PM EDT | 60.00 | 3.60 | 3.55 | 3.75 | -0.11 | -2.96% | 94 | 8,388 | 58.75% |
| UAL230120C00062500 | 2022-01-04 10:58AM EDT | 62.50 | 3.30 | 3.00 | 3.35 | 0.00 | - | 10 | 855 | 58.37% |
| UAL230120C00065000 | 2022-01-05 3:37PM EDT | 65.00 | 2.84 | 2.47 | 2.82 | -0.05 | -1.73% | 28 | 4,814 | 57.06% |
| UAL230120C00067500 | 2021-12-28 12:17PM EDT | 67.50 | 2.66 | 1.35 | 2.71 | 0.00 | - | 7 | 1,185 | 54.35% |
| UAL230120C00070000 | 2022-01-05 3:01PM EDT | 70.00 | 1.80 | 1.92 | 2.24 | -0.25 | -12.20% | 3 | 4,616 | 57.42% |
| UAL230120C00075000 | 2022-01-05 1:35PM EDT | 75.00 | 1.64 | 1.45 | 1.66 | -0.01 | -0.61% | 16 | 1,673 | 56.81% |
| UAL230120C00080000 | 2022-01-04 1:20PM EDT | 80.00 | 1.24 | 0.84 | 1.46 | 0.00 | - | 3 | 1,471 | 56.15% |
| UAL230120C00085000 | 2022-01-05 4:39PM EDT | 85.00 | 0.94 | 0.87 | 1.05 | -0.03 | -3.09% | 5 | 2,454 | 57.23% |
| UAL230120C00090000 | 2022-01-05 2:50PM EDT | 90.00 | 0.77 | 0.68 | 0.85 | +0.01 | +1.32% | 9 | 5,421 | 57.52% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230120P00020000 | 2022-01-04 10:30AM EDT | 20.00 | 0.60 | 0.38 | 0.71 | 0.00 | - | 5 | 12,053 | 66.80% |
| UAL230120P00023000 | 2022-01-03 11:41AM EDT | 23.00 | 0.88 | 0.62 | 0.92 | 0.00 | - | 2 | 5,234 | 61.82% |
| UAL230120P00025000 | 2022-01-04 3:56PM EDT | 25.00 | 1.05 | 0.90 | 1.19 | 0.00 | - | 16 | 7,978 | 60.40% |
| UAL230120P00028000 | 2021-12-30 3:52PM EDT | 28.00 | 1.78 | 1.22 | 1.63 | 0.00 | - | 10 | 1,972 | 56.35% |
| UAL230120P00030000 | 2022-01-04 2:03PM EDT | 30.00 | 1.98 | 1.89 | 2.00 | 0.00 | - | 7 | 2,613 | 56.42% |
| UAL230120P00033000 | 2022-01-03 12:12PM EDT | 33.00 | 2.75 | 2.63 | 0.00 | 0.00 | - | 15 | 7,556 | 6.25% |
| UAL230120P00035000 | 2022-01-04 3:42PM EDT | 35.00 | 3.15 | 3.20 | 3.70 | 0.00 | - | 12 | 7,742 | 54.52% |
| UAL230120P00037000 | 2022-01-05 3:59PM EDT | 37.00 | 3.85 | 3.85 | 4.00 | +0.10 | +2.67% | 6 | 12,046 | 51.48% |
| UAL230120P00040000 | 2022-01-05 3:55PM EDT | 40.00 | 5.00 | 5.00 | 5.15 | +0.10 | +2.04% | 13 | 10,570 | 50.12% |
| UAL230120P00042000 | 2022-01-05 3:57PM EDT | 42.00 | 5.85 | 5.85 | 6.05 | +0.10 | +1.74% | 6 | 9,357 | 49.06% |
| UAL230120P00045000 | 2022-01-05 4:01PM EDT | 45.00 | 7.35 | 7.30 | 7.60 | +0.15 | +2.08% | 8 | 12,148 | 47.75% |
| UAL230120P00047000 | 2022-01-04 1:16PM EDT | 47.00 | 8.27 | 8.40 | 8.70 | 0.00 | - | 10 | 6,955 | 46.61% |
| UAL230120P00050000 | 2022-01-03 2:10PM EDT | 50.00 | 10.50 | 10.20 | 10.50 | 0.00 | - | 11 | 11,758 | 44.86% |
| UAL230120P00052500 | 2022-01-04 10:48AM EDT | 52.50 | 11.54 | 11.65 | 12.10 | 0.00 | - | 1 | 4,019 | 43.10% |
| UAL230120P00055000 | 2022-01-03 2:30PM EDT | 55.00 | 13.78 | 13.30 | 13.80 | 0.00 | - | 1 | 822 | 41.10% |
| UAL230120P00057500 | 2021-12-29 10:54AM EDT | 57.50 | 16.35 | 15.15 | 15.80 | 0.00 | - | 5 | 495 | 40.59% |
| UAL230120P00060000 | 2022-01-03 2:25PM EDT | 60.00 | 17.40 | 17.10 | 17.60 | 0.00 | - | 1 | 1,090 | 37.13% |
| UAL230120P00062500 | 2022-01-03 2:28PM EDT | 62.50 | 19.52 | 18.95 | 19.65 | 0.00 | - | 1 | 770 | 34.64% |
| UAL230120P00065000 | 2022-01-04 1:36PM EDT | 65.00 | 20.95 | 21.15 | 21.95 | 0.00 | - | 8 | 248 | 34.18% |
| UAL230120P00067500 | 2021-12-09 2:12PM EDT | 67.50 | 24.80 | 23.30 | 24.55 | 0.00 | - | 4 | 13 | 38.09% |
| UAL230120P00070000 | 2022-01-04 1:01PM EDT | 70.00 | 25.31 | 25.60 | 25.95 | 0.00 | - | 1 | 183 | 0.00% |
| UAL230120P00075000 | 2022-01-03 12:53PM EDT | 75.00 | 30.43 | 29.55 | 30.80 | 0.00 | - | 2 | 614 | 0.00% |
| UAL230120P00080000 | 2021-12-09 4:31PM EDT | 80.00 | 36.30 | 34.80 | 35.15 | 0.00 | - | 1 | 141 | 0.00% |
| UAL230120P00085000 | 2022-01-03 12:50PM EDT | 85.00 | 39.80 | 39.60 | 40.05 | 0.00 | - | 5 | 160 | 0.00% |
| UAL230120P00090000 | 2021-12-31 4:50PM EDT | 90.00 | 46.40 | 44.35 | 45.80 | 0.00 | - | 1 | 198 | 0.00% |
© 2022 Yahoo. All rights reserved.
