Singapore markets close in 3 hours 38 minutes
Straits Times Index
3,365.04 -13.25 (-0.39%) Nikkei
27,371.34 -62.06 (-0.23%) Hang Seng
21,773.91 -295.82 (-1.34%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,874.63 -826.57 (-3.49%) CMC Crypto 200
519.02 -18.85 (-3.50%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230915C00018000 | 2023-01-26 9:50AM EST | 18.00 | 31.77 | 30.70 | 31.15 | 0.00 | - | 5 | 27 | 88.62% |
| UAL230915C00020000 | 2023-01-04 1:36PM EST | 20.00 | 20.80 | 28.90 | 29.25 | 0.00 | - | 5 | 11 | 84.23% |
| UAL230915C00023000 | 2023-01-09 9:59AM EST | 23.00 | 21.92 | 25.90 | 26.45 | 0.00 | - | 10 | 32 | 74.80% |
| UAL230915C00025000 | 2023-01-18 3:36PM EST | 25.00 | 25.05 | 24.25 | 24.55 | 0.00 | - | 1 | 32 | 72.07% |
| UAL230915C00028000 | 2023-01-18 3:35PM EST | 28.00 | 22.35 | 21.55 | 21.80 | 0.00 | - | 2 | 16 | 66.33% |
| UAL230915C00030000 | 2023-01-18 3:35PM EST | 30.00 | 20.60 | 19.80 | 20.05 | 0.00 | - | 1 | 12 | 63.28% |
| UAL230915C00033000 | 2023-01-18 3:36PM EST | 33.00 | 18.10 | 17.20 | 17.40 | 0.00 | - | 2 | 36 | 58.30% |
| UAL230915C00035000 | 2023-01-27 1:46PM EST | 35.00 | 16.10 | 15.50 | 15.75 | 0.00 | - | 1 | 118 | 55.52% |
| UAL230915C00037000 | 2023-01-18 3:36PM EST | 37.00 | 14.90 | 13.90 | 14.15 | 0.00 | - | 6 | 151 | 53.14% |
| UAL230915C00040000 | 2023-01-27 1:36PM EST | 40.00 | 12.20 | 11.65 | 11.90 | 0.00 | - | 11 | 246 | 50.12% |
| UAL230915C00042000 | 2023-01-25 12:53PM EST | 42.00 | 12.19 | 10.25 | 10.40 | 0.00 | - | 15 | 1,572 | 48.54% |
| UAL230915C00045000 | 2023-01-23 3:56PM EST | 45.00 | 9.50 | 8.30 | 8.50 | 0.00 | - | 26 | 998 | 46.36% |
| UAL230915C00047000 | 2023-01-30 3:46PM EST | 47.00 | 7.35 | 7.20 | 7.35 | -0.40 | -5.16% | 24 | 815 | 45.06% |
| UAL230915C00048000 | 2023-01-20 9:52AM EST | 48.00 | 7.80 | 6.65 | 6.80 | 0.00 | - | 1 | 5 | 44.35% |
| UAL230915C00049000 | 2023-01-30 11:40AM EST | 49.00 | 6.80 | 6.15 | 6.30 | +0.30 | +4.62% | 20 | 32 | 43.85% |
| UAL230915C00050000 | 2023-01-30 2:10PM EST | 50.00 | 5.90 | 5.65 | 5.80 | -0.41 | -6.50% | 2 | 1,163 | 43.20% |
| UAL230915C00052500 | 2023-01-26 12:18PM EST | 52.50 | 5.45 | 4.55 | 4.70 | 0.00 | - | 24 | 553 | 41.93% |
| UAL230915C00055000 | 2023-01-30 10:34AM EST | 55.00 | 4.05 | 3.60 | 3.75 | +0.11 | +2.79% | 5 | 3,850 | 40.77% |
| UAL230915C00057500 | 2023-01-26 1:47PM EST | 57.50 | 3.50 | 2.83 | 2.99 | 0.00 | - | 4 | 2,200 | 40.02% |
| UAL230915C00060000 | 2023-01-27 1:20PM EST | 60.00 | 2.40 | 2.21 | 2.30 | 0.00 | - | 20 | 1,039 | 38.89% |
| UAL230915C00065000 | 2023-01-30 3:43PM EST | 65.00 | 1.35 | 1.29 | 1.40 | -0.15 | -10.00% | 189 | 462 | 37.96% |
| UAL230915C00070000 | 2023-01-27 10:52AM EST | 70.00 | 0.83 | 0.75 | 0.80 | 0.00 | - | 1 | 21 | 36.89% |
| UAL230915C00075000 | 2023-01-27 10:52AM EST | 75.00 | 0.49 | 0.44 | 0.48 | 0.00 | - | 1 | 25 | 36.67% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230915P00018000 | 2023-01-24 10:28AM EST | 18.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 200 | 372 | 64.26% |
| UAL230915P00020000 | 2023-01-30 10:35AM EST | 20.00 | 0.14 | 0.14 | 0.22 | -0.05 | -26.32% | 15 | 864 | 60.06% |
| UAL230915P00023000 | 2023-01-26 9:44AM EST | 23.00 | 0.32 | 0.17 | 0.42 | 0.00 | - | 1 | 327 | 56.45% |
| UAL230915P00025000 | 2023-01-26 10:04AM EST | 25.00 | 0.40 | 0.24 | 0.50 | 0.00 | - | 1 | 392 | 53.37% |
| UAL230915P00028000 | 2023-01-23 11:41AM EST | 28.00 | 0.65 | 0.55 | 0.62 | 0.00 | - | 40 | 358 | 50.68% |
| UAL230915P00030000 | 2023-01-30 9:35AM EST | 30.00 | 0.70 | 0.72 | 0.77 | +0.02 | +2.94% | 1 | 984 | 48.93% |
| UAL230915P00033000 | 2023-01-27 11:57AM EST | 33.00 | 0.96 | 1.02 | 1.10 | 0.00 | - | 42 | 525 | 46.00% |
| UAL230915P00035000 | 2023-01-30 1:36PM EST | 35.00 | 1.28 | 1.32 | 1.38 | +0.07 | +5.79% | 13 | 1,966 | 44.14% |
| UAL230915P00037000 | 2023-01-27 2:53PM EST | 37.00 | 1.51 | 1.66 | 1.73 | 0.00 | - | 2 | 2,030 | 42.53% |
| UAL230915P00038000 | 2023-01-26 2:01PM EST | 38.00 | 1.72 | 1.86 | 1.93 | 0.00 | - | - | 40 | 41.75% |
| UAL230915P00039000 | 2023-01-25 10:42AM EST | 39.00 | 2.03 | 2.08 | 2.15 | 0.00 | - | - | 1 | 40.99% |
| UAL230915P00040000 | 2023-01-30 2:02PM EST | 40.00 | 2.26 | 2.33 | 2.39 | +0.05 | +2.26% | 1 | 1,131 | 40.25% |
| UAL230915P00041000 | 2023-01-25 10:42AM EST | 41.00 | 2.49 | 2.60 | 2.66 | 0.00 | - | - | 2 | 39.60% |
| UAL230915P00042000 | 2023-01-27 2:24PM EST | 42.00 | 2.68 | 2.89 | 2.94 | 0.00 | - | 42 | 1,387 | 38.87% |
| UAL230915P00043000 | 2023-01-27 2:26PM EST | 43.00 | 2.96 | 3.15 | 3.30 | 0.00 | - | 40 | 40 | 38.57% |
| UAL230915P00044000 | 2023-01-27 2:52PM EST | 44.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 48 | 39 | 37.65% |
| UAL230915P00045000 | 2023-01-30 3:41PM EST | 45.00 | 3.85 | 3.90 | 4.00 | +0.25 | +6.94% | 9 | 714 | 37.28% |
| UAL230915P00046000 | 2023-01-27 3:09PM EST | 46.00 | 3.90 | 4.25 | 4.40 | 0.00 | - | 35 | 55 | 36.73% |
| UAL230915P00047000 | 2023-01-27 3:42PM EST | 47.00 | 4.45 | 4.70 | 4.80 | 0.00 | - | 12 | 1,268 | 36.00% |
| UAL230915P00048000 | 2023-01-26 3:56PM EST | 48.00 | 4.75 | 5.05 | 5.25 | 0.00 | - | 7 | 204 | 35.43% |
| UAL230915P00049000 | 2023-01-27 12:07PM EST | 49.00 | 5.25 | 5.60 | 5.70 | 0.00 | - | 1 | 215 | 34.67% |
| UAL230915P00050000 | 2023-01-30 10:12AM EST | 50.00 | 5.65 | 6.10 | 6.20 | -0.09 | -1.57% | 11 | 1,995 | 34.07% |
| UAL230915P00052500 | 2023-01-27 10:59AM EST | 52.50 | 7.05 | 7.50 | 7.60 | 0.00 | - | 30 | 103 | 32.72% |
| UAL230915P00055000 | 2023-01-25 1:43PM EST | 55.00 | 7.82 | 9.05 | 9.20 | 0.00 | - | 1 | 442 | 31.51% |
| UAL230915P00057500 | 2023-01-30 9:54AM EST | 57.50 | 10.29 | 10.80 | 10.90 | +0.29 | +2.90% | 12 | 13 | 29.70% |
| UAL230915P00060000 | 2023-01-30 3:04PM EST | 60.00 | 12.45 | 12.70 | 12.85 | +0.61 | +5.15% | 2 | 63 | 28.52% |
| UAL230915P00065000 | 2023-01-30 9:54AM EST | 65.00 | 16.40 | 16.90 | 17.15 | +0.50 | +3.14% | 2 | 8 | 25.86% |
© 2023 Yahoo. All rights reserved.
