Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,246.79 +36.55 (+0.87%) Dow
33,611.15 +301.64 (+0.91%) Nasdaq
12,954.21 +99.40 (+0.77%) BTC-USD
24,524.31 +494.19 (+2.06%) CMC Crypto 200
578.52 +3.78 (+0.66%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230317C00018000 | 2022-08-08 1:46PM EDT | 18.00 | 21.70 | 22.40 | 22.60 | 0.00 | - | 1 | 2 | 88.67% |
| UAL230317C00020000 | 2022-08-08 3:23PM EDT | 20.00 | 19.90 | 20.50 | 20.85 | 0.00 | - | 3 | 9 | 82.54% |
| UAL230317C00021000 | 2022-08-11 10:00AM EDT | 21.00 | 19.80 | 19.70 | 19.95 | +0.75 | +3.94% | 1 | 2 | 80.76% |
| UAL230317C00022000 | 2022-08-08 1:52PM EDT | 22.00 | 18.25 | 18.85 | 19.10 | 0.00 | - | 1 | 3 | 78.86% |
| UAL230317C00025000 | 2022-08-11 9:47AM EDT | 25.00 | 16.15 | 16.30 | 16.55 | +0.65 | +4.19% | 2 | 11 | 72.56% |
| UAL230317C00026000 | 2022-08-11 10:31AM EDT | 26.00 | 15.60 | 15.55 | 15.75 | +0.50 | +3.31% | 7 | 16 | 71.36% |
| UAL230317C00029000 | 2022-08-01 1:21PM EDT | 29.00 | 11.40 | 13.15 | 13.35 | 0.00 | - | - | 7 | 65.94% |
| UAL230317C00030000 | 2022-08-10 12:14PM EDT | 30.00 | 12.15 | 12.45 | 12.65 | 0.00 | - | 1 | 31 | 65.06% |
| UAL230317C00031000 | 2022-08-10 2:56PM EDT | 31.00 | 11.15 | 11.75 | 11.90 | 0.00 | - | 4 | 30 | 63.72% |
| UAL230317C00032000 | 2022-08-10 12:17PM EDT | 32.00 | 10.70 | 11.00 | 11.25 | 0.00 | - | 8 | 248 | 62.50% |
| UAL230317C00033000 | 2022-08-10 3:30PM EDT | 33.00 | 9.70 | 10.40 | 10.55 | 0.00 | - | 2 | 7 | 61.63% |
| UAL230317C00034000 | 2022-08-10 3:39PM EDT | 34.00 | 9.10 | 9.70 | 9.90 | 0.00 | - | 4 | 28 | 60.35% |
| UAL230317C00035000 | 2022-08-09 2:38PM EDT | 35.00 | 7.65 | 9.10 | 9.25 | 0.00 | - | 5 | 29 | 59.38% |
| UAL230317C00036000 | 2022-08-09 2:55PM EDT | 36.00 | 7.17 | 8.50 | 8.65 | 0.00 | - | 5 | 49 | 58.46% |
| UAL230317C00037000 | 2022-08-09 2:55PM EDT | 37.00 | 6.62 | 7.95 | 8.10 | 0.00 | - | 10 | 33 | 57.81% |
| UAL230317C00038000 | 2022-08-10 3:03PM EDT | 38.00 | 6.95 | 7.40 | 7.55 | 0.00 | - | 2 | 79 | 57.00% |
| UAL230317C00039000 | 2022-08-11 9:31AM EDT | 39.00 | 6.90 | 6.80 | 6.95 | +0.50 | +7.81% | 10 | 25 | 55.58% |
| UAL230317C00040000 | 2022-08-11 10:13AM EDT | 40.00 | 6.50 | 6.30 | 6.50 | +0.40 | +6.56% | 23 | 2,939 | 55.05% |
| UAL230317C00041000 | 2022-08-11 10:02AM EDT | 41.00 | 5.95 | 5.85 | 6.00 | +1.25 | +26.60% | 1 | 39 | 54.36% |
| UAL230317C00042000 | 2022-08-10 10:38AM EDT | 42.00 | 5.25 | 5.45 | 5.55 | 0.00 | - | 44 | 73 | 53.89% |
| UAL230317C00043000 | 2022-08-11 10:25AM EDT | 43.00 | 5.03 | 5.00 | 5.10 | +0.18 | +3.71% | 5 | 112 | 53.05% |
| UAL230317C00044000 | 2022-08-09 1:04PM EDT | 44.00 | 3.70 | 4.60 | 4.65 | 0.00 | - | 3 | 25 | 52.25% |
| UAL230317C00045000 | 2022-08-10 12:33PM EDT | 45.00 | 4.10 | 4.20 | 4.35 | 0.00 | - | 42 | 211 | 51.90% |
| UAL230317C00046000 | 2022-08-05 3:22PM EDT | 46.00 | 3.30 | 3.85 | 4.05 | 0.00 | - | 7 | 20 | 51.59% |
| UAL230317C00047000 | 2022-07-21 1:37PM EDT | 47.00 | 3.70 | 3.60 | 3.70 | 0.00 | - | 3 | 38 | 51.32% |
| UAL230317C00048000 | 2022-07-28 12:09PM EDT | 48.00 | 2.50 | 3.30 | 3.40 | 0.00 | - | 1 | 20 | 50.90% |
| UAL230317C00049000 | 2022-08-09 1:48PM EDT | 49.00 | 2.37 | 2.97 | 3.10 | 0.00 | - | 2 | 508 | 50.20% |
| UAL230317C00050000 | 2022-08-09 12:08PM EDT | 50.00 | 2.15 | 2.72 | 2.84 | 0.00 | - | 2 | 1,909 | 50.39% |
| UAL230317C00052500 | 2022-08-11 10:08AM EDT | 52.50 | 2.29 | 2.18 | 2.27 | +0.11 | +5.05% | 45 | 160 | 49.55% |
| UAL230317C00055000 | 2022-08-10 12:01PM EDT | 55.00 | 1.74 | 1.73 | 1.81 | 0.00 | - | 2 | 1,054 | 48.88% |
| UAL230317C00057500 | 2022-08-05 12:06PM EDT | 57.50 | 1.25 | 1.37 | 1.44 | 0.00 | - | 20 | 105 | 48.34% |
| UAL230317C00060000 | 2022-08-10 10:05AM EDT | 60.00 | 1.02 | 1.10 | 1.15 | 0.00 | - | 9 | 62 | 48.00% |
| UAL230317C00065000 | 2022-08-10 9:56AM EDT | 65.00 | 0.63 | 0.69 | 0.73 | 0.00 | - | 5 | 1,530 | 47.44% |
| UAL230317C00070000 | 2022-08-10 3:16PM EDT | 70.00 | 0.42 | 0.43 | 0.47 | 0.00 | - | 3 | 134 | 47.22% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230317P00018000 | 2022-08-09 11:58AM EDT | 18.00 | 0.58 | 0.30 | 0.68 | 0.00 | - | 14 | 35 | 70.80% |
| UAL230317P00019000 | 2022-08-10 12:28PM EDT | 19.00 | 0.57 | 0.51 | 0.62 | 0.00 | - | 62 | 620 | 68.99% |
| UAL230317P00020000 | 2022-08-08 3:22PM EDT | 20.00 | 0.72 | 0.58 | 0.68 | 0.00 | - | 10 | 76 | 66.70% |
| UAL230317P00021000 | 2022-08-09 3:50PM EDT | 21.00 | 0.88 | - | - | 0.00 | - | - | - | 0.00% |
| UAL230317P00022000 | 2022-07-27 12:40PM EDT | 22.00 | 1.40 | 0.78 | 0.89 | 0.00 | - | - | 1 | 63.77% |
| UAL230317P00023000 | 2022-07-25 3:51PM EDT | 23.00 | 1.58 | 0.91 | 1.01 | 0.00 | - | 3 | 30 | 62.50% |
| UAL230317P00024000 | 2022-07-19 12:13PM EDT | 24.00 | 1.55 | 1.05 | 1.15 | 0.00 | - | - | 2 | 61.33% |
| UAL230317P00025000 | 2022-07-29 9:37AM EDT | 25.00 | 1.86 | 1.21 | 1.29 | 0.00 | - | 1 | 302 | 60.08% |
| UAL230317P00026000 | 2022-07-06 1:06PM EDT | 26.00 | 2.83 | 1.60 | 1.70 | 0.00 | - | - | 1 | 62.50% |
| UAL230317P00027000 | 2022-08-08 9:52AM EDT | 27.00 | 1.70 | 1.56 | 1.64 | 0.00 | - | 12 | 1,354 | 57.79% |
| UAL230317P00028000 | 2022-08-09 12:31PM EDT | 28.00 | 2.20 | 1.76 | 1.83 | 0.00 | - | 1 | 8 | 56.64% |
| UAL230317P00030000 | 2022-08-09 10:35AM EDT | 30.00 | 2.69 | 2.23 | 2.29 | 0.00 | - | 1 | 1,085 | 54.66% |
| UAL230317P00031000 | 2022-07-27 10:32AM EDT | 31.00 | 3.90 | 2.49 | 2.56 | 0.00 | - | 4 | 3 | 53.75% |
| UAL230317P00032000 | 2022-08-09 2:45PM EDT | 32.00 | 3.40 | 2.78 | 2.85 | 0.00 | - | 268 | 287 | 52.88% |
| UAL230317P00033000 | 2022-08-08 9:40AM EDT | 33.00 | 3.35 | 3.05 | 3.15 | 0.00 | - | 2 | 358 | 51.78% |
| UAL230317P00034000 | 2022-08-03 10:42AM EDT | 34.00 | 4.10 | 3.40 | 3.50 | 0.00 | - | 33 | 72 | 51.10% |
| UAL230317P00035000 | 2022-08-05 3:59PM EDT | 35.00 | 4.35 | 3.75 | 3.85 | 0.00 | - | 1 | 2,962 | 50.22% |
| UAL230317P00036000 | 2022-08-09 3:55PM EDT | 36.00 | 4.85 | 4.15 | 4.25 | 0.00 | - | 2 | 32 | 50.02% |
| UAL230317P00037000 | 2022-08-09 1:11PM EDT | 37.00 | 5.50 | 4.55 | 4.65 | 0.00 | - | 26 | 81 | 49.16% |
| UAL230317P00038000 | 2022-08-08 9:36AM EDT | 38.00 | 5.40 | 5.00 | 5.10 | 0.00 | - | 9 | 39 | 48.52% |
| UAL230317P00039000 | 2022-07-22 10:24AM EDT | 39.00 | 7.20 | 5.45 | 5.55 | 0.00 | - | 5 | 4 | 47.68% |
| UAL230317P00040000 | 2022-08-10 10:48AM EDT | 40.00 | 6.20 | 5.90 | 6.05 | 0.00 | - | 1 | 1,710 | 47.05% |
| UAL230317P00041000 | 2022-07-26 12:57PM EDT | 41.00 | 8.90 | 6.40 | 6.55 | 0.00 | - | 19 | 27 | 46.20% |
| UAL230317P00042000 | 2022-07-25 3:16PM EDT | 42.00 | 9.55 | 7.00 | 7.10 | 0.00 | - | 60 | 350 | 45.57% |
| UAL230317P00043000 | 2022-07-26 10:08AM EDT | 43.00 | 10.30 | 7.55 | 7.70 | 0.00 | - | 2 | 59 | 45.14% |
| UAL230317P00044000 | 2022-07-25 10:46AM EDT | 44.00 | 11.05 | 8.10 | 8.25 | 0.00 | - | 3 | 41 | 44.09% |
| UAL230317P00045000 | 2022-07-25 12:03PM EDT | 45.00 | 11.65 | 8.75 | 8.90 | 0.00 | - | 9 | 61 | 43.65% |
| UAL230317P00046000 | 2022-07-11 12:17PM EDT | 46.00 | 13.40 | 9.95 | 10.20 | 0.00 | - | 3 | 4 | 48.55% |
| UAL230317P00047000 | 2022-08-10 3:29PM EDT | 47.00 | 10.75 | 10.05 | 10.25 | 0.00 | - | 1 | 105 | 42.60% |
| UAL230317P00048000 | 2022-08-10 3:48PM EDT | 48.00 | 11.55 | 10.75 | 10.90 | 0.00 | - | 10 | 8 | 41.53% |
| UAL230317P00049000 | 2022-08-10 3:28PM EDT | 49.00 | 12.20 | 11.50 | 11.65 | 0.00 | - | 19 | 18 | 41.16% |
| UAL230317P00050000 | 2022-08-10 3:26PM EDT | 50.00 | 12.95 | 12.20 | 12.45 | 0.00 | - | 2 | 62 | 41.07% |
| UAL230317P00052500 | 2022-07-25 12:00PM EDT | 52.50 | 17.55 | 14.20 | 14.35 | 0.00 | - | 3 | 21 | 38.92% |
| UAL230317P00055000 | 2022-08-10 12:17PM EDT | 55.00 | 16.85 | 16.30 | 16.40 | 0.00 | - | 3 | 80 | 36.87% |
| UAL230317P00057500 | 2022-07-11 3:29PM EDT | 57.50 | 22.80 | 19.25 | 19.45 | 0.00 | - | 3 | 20 | 47.17% |
| UAL230317P00060000 | 2022-06-02 9:55AM EDT | 60.00 | 17.70 | 24.30 | 24.55 | 0.00 | - | 1 | 14 | 75.32% |
| UAL230317P00065000 | 2022-08-03 10:21AM EDT | 65.00 | 27.12 | 25.35 | 25.65 | 0.00 | - | 2 | 2 | 27.93% |
| UAL230317P00070000 | 2022-07-12 10:15AM EDT | 70.00 | 32.75 | 30.25 | 30.45 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
