Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,638.22 +17.79 (+0.23%) Bitcoin USD
27,944.59 -669.48 (-2.34%) CMC Crypto 200
611.26 -7.99 (-1.29%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616C00018000 | 2023-01-30 12:57PM EDT | 18.00 | 31.44 | 34.60 | 34.95 | 0.00 | - | 1 | 180 | 416.02% |
| UAL230616C00020000 | 2023-03-28 1:54PM EDT | 20.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| UAL230616C00022000 | 2023-03-30 2:54PM EDT | 22.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| UAL230616C00023000 | 2023-03-30 9:35AM EDT | 23.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| UAL230616C00024000 | 2023-03-28 1:54PM EDT | 24.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UAL230616C00025000 | 2023-03-24 12:47PM EDT | 25.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UAL230616C00026000 | 2023-03-28 1:54PM EDT | 26.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| UAL230616C00027000 | 2023-03-24 1:26PM EDT | 27.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| UAL230616C00028000 | 2023-03-30 2:16PM EDT | 28.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| UAL230616C00029000 | 2023-03-24 1:26PM EDT | 29.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| UAL230616C00030000 | 2023-03-30 2:21PM EDT | 30.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| UAL230616C00031000 | 2023-03-30 3:59PM EDT | 31.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| UAL230616C00032000 | 2023-03-28 2:01PM EDT | 32.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| UAL230616C00033000 | 2023-03-29 12:30PM EDT | 33.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| UAL230616C00034000 | 2023-03-24 1:03PM EDT | 34.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| UAL230616C00035000 | 2023-03-28 1:27PM EDT | 35.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 0.00% |
| UAL230616C00036000 | 2023-03-28 3:03PM EDT | 36.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UAL230616C00037000 | 2023-03-29 12:40PM EDT | 37.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| UAL230616C00038000 | 2023-03-29 10:53AM EDT | 38.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 998 | 0.00% |
| UAL230616C00039000 | 2023-03-30 9:37AM EDT | 39.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 166 | 0.00% |
| UAL230616C00040000 | 2023-03-30 12:45PM EDT | 40.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 1,704 | 0.00% |
| UAL230616C00041000 | 2023-03-30 2:41PM EDT | 41.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| UAL230616C00042000 | 2023-03-30 3:59PM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 64 | 1,130 | 0.00% |
| UAL230616C00043000 | 2023-03-30 2:41PM EDT | 43.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 360 | 0.00% |
| UAL230616C00044000 | 2023-03-30 3:35PM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 36 | 739 | 0.39% |
| UAL230616C00045000 | 2023-03-30 3:50PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,079 | 5,912 | 1.56% |
| UAL230616C00046000 | 2023-03-30 3:50PM EDT | 46.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8,704 | 9,251 | 3.13% |
| UAL230616C00047000 | 2023-03-30 12:18PM EDT | 47.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,623 | 3.13% |
| UAL230616C00048000 | 2023-03-30 12:18PM EDT | 48.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 977 | 6.25% |
| UAL230616C00049000 | 2023-03-30 3:13PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 122 | 940 | 6.25% |
| UAL230616C00050000 | 2023-03-30 3:48PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 81 | 4,979 | 6.25% |
| UAL230616C00052500 | 2023-03-30 3:59PM EDT | 52.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8,615 | 10,778 | 12.50% |
| UAL230616C00055000 | 2023-03-30 3:56PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 387 | 16,331 | 12.50% |
| UAL230616C00057500 | 2023-03-29 10:25AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,412 | 12.50% |
| UAL230616C00060000 | 2023-03-30 10:18AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 6,879 | 12.50% |
| UAL230616C00062500 | 2023-03-29 1:51PM EDT | 62.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| UAL230616C00065000 | 2023-03-30 11:36AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 5,535 | 25.00% |
| UAL230616C00070000 | 2023-03-30 9:41AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 616 | 25.00% |
| UAL230616C00075000 | 2023-03-24 1:28PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 632 | 25.00% |
| UAL230616C00080000 | 2023-03-20 11:20AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616P00018000 | 2023-03-28 12:00PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86 | 13,973 | 50.00% |
| UAL230616P00020000 | 2023-03-24 11:46AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,382 | 50.00% |
| UAL230616P00022000 | 2023-03-29 2:02PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 861 | 25.00% |
| UAL230616P00023000 | 2023-03-17 10:21AM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 1,230 | 25.00% |
| UAL230616P00024000 | 2023-03-17 10:23AM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 48 | 242 | 25.00% |
| UAL230616P00025000 | 2023-03-27 2:33PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 2,440 | 25.00% |
| UAL230616P00026000 | 2023-03-27 2:06PM EDT | 26.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 25.00% |
| UAL230616P00027000 | 2023-03-20 11:53AM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 126 | 25.00% |
| UAL230616P00028000 | 2023-03-24 10:27AM EDT | 28.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6,936 | 25.00% |
| UAL230616P00029000 | 2023-03-24 12:22PM EDT | 29.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 25.00% |
| UAL230616P00030000 | 2023-03-29 10:59AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 2,917 | 25.00% |
| UAL230616P00031000 | 2023-03-22 12:42PM EDT | 31.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 90 | 752 | 12.50% |
| UAL230616P00032000 | 2023-03-29 10:05AM EDT | 32.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 472 | 12.50% |
| UAL230616P00033000 | 2023-03-29 9:35AM EDT | 33.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6,033 | 12.50% |
| UAL230616P00034000 | 2023-03-29 1:56PM EDT | 34.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 12.50% |
| UAL230616P00035000 | 2023-03-30 11:43AM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 127 | 3,756 | 12.50% |
| UAL230616P00036000 | 2023-03-30 3:48PM EDT | 36.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8,604 | 9,017 | 12.50% |
| UAL230616P00037000 | 2023-03-28 1:55PM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,346 | 6.25% |
| UAL230616P00038000 | 2023-03-27 3:53PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 31 | 2,299 | 6.25% |
| UAL230616P00039000 | 2023-03-29 9:50AM EDT | 39.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 6.25% |
| UAL230616P00040000 | 2023-03-30 9:35AM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 5,309 | 6.25% |
| UAL230616P00041000 | 2023-03-30 9:57AM EDT | 41.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 1,249 | 3.13% |
| UAL230616P00042000 | 2023-03-30 2:41PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,354 | 3.13% |
| UAL230616P00043000 | 2023-03-30 10:15AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 81 | 2,147 | 0.78% |
| UAL230616P00044000 | 2023-03-30 3:24PM EDT | 44.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 291 | 2,350 | 0.00% |
| UAL230616P00045000 | 2023-03-30 1:22PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 4,978 | 0.00% |
| UAL230616P00046000 | 2023-03-29 3:13PM EDT | 46.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,759 | 0.00% |
| UAL230616P00047000 | 2023-03-30 3:47PM EDT | 47.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 3 | 2,786 | 0.00% |
| UAL230616P00048000 | 2023-03-29 3:11PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,755 | 0.00% |
| UAL230616P00049000 | 2023-03-30 10:07AM EDT | 49.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,965 | 0.00% |
| UAL230616P00050000 | 2023-03-28 11:02AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6,395 | 0.00% |
| UAL230616P00052500 | 2023-03-30 9:37AM EDT | 52.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 3,043 | 0.00% |
| UAL230616P00055000 | 2023-03-30 9:43AM EDT | 55.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| UAL230616P00057500 | 2023-03-24 10:42AM EDT | 57.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 0.00% |
| UAL230616P00060000 | 2023-03-21 1:22PM EDT | 60.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| UAL230616P00065000 | 2023-03-13 9:41AM EDT | 65.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL230616P00070000 | 2023-03-20 12:35PM EDT | 70.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL230616P00075000 | 2023-01-30 12:57PM EDT | 75.00 | 25.96 | 22.50 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
