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
7,631.74 +11.31 (+0.15%) BTC-USD
28,526.42 +348.13 (+1.24%) CMC Crypto 200
621.79 +7.58 (+1.23%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119C00018000 | 2023-03-13 12:47PM EDT | 18.00 | 32.00 | 26.65 | 28.30 | 0.00 | - | - | 123 | 85.50% |
| UAL240119C00020000 | 2023-03-29 10:56AM EDT | 20.00 | 24.25 | 24.80 | 26.50 | 0.00 | - | 1 | 390 | 80.18% |
| UAL240119C00023000 | 2023-03-31 10:09AM EDT | 23.00 | 22.85 | 22.75 | 23.45 | -0.35 | -1.51% | 3 | 65 | 75.42% |
| UAL240119C00025000 | 2023-03-29 3:31PM EDT | 25.00 | 20.60 | 21.00 | 21.75 | 0.00 | - | 7 | 224 | 71.58% |
| UAL240119C00028000 | 2023-03-29 3:29PM EDT | 28.00 | 18.15 | 18.70 | 18.95 | 0.00 | - | 16 | 134 | 66.11% |
| UAL240119C00030000 | 2023-03-30 9:38AM EDT | 30.00 | 17.85 | 17.05 | 17.30 | 0.00 | - | 2 | 984 | 62.83% |
| UAL240119C00033000 | 2023-03-31 3:50PM EDT | 33.00 | 14.70 | 14.75 | 15.00 | +0.40 | +2.80% | 7 | 1,248 | 59.13% |
| UAL240119C00035000 | 2023-03-31 11:23AM EDT | 35.00 | 13.30 | 13.30 | 13.55 | -0.35 | -2.56% | 13 | 3,068 | 56.96% |
| UAL240119C00038000 | 2023-03-31 3:52PM EDT | 38.00 | 11.25 | 11.25 | 11.50 | -0.06 | -0.53% | 3 | 1,271 | 53.98% |
| UAL240119C00040000 | 2023-03-31 3:55PM EDT | 40.00 | 10.03 | 10.00 | 10.20 | -0.32 | -3.09% | 3 | 3,836 | 52.16% |
| UAL240119C00043000 | 2023-03-31 3:55PM EDT | 43.00 | 8.40 | 8.30 | 8.45 | +0.05 | +0.60% | 14 | 1,399 | 50.42% |
| UAL240119C00045000 | 2023-03-31 3:56PM EDT | 45.00 | 7.23 | 7.25 | 7.35 | +0.23 | +3.29% | 19 | 45,617 | 48.69% |
| UAL240119C00047000 | 2023-03-31 11:06AM EDT | 47.00 | 6.10 | 6.20 | 6.45 | -0.31 | -4.84% | 1 | 1,829 | 47.79% |
| UAL240119C00050000 | 2023-03-31 3:14PM EDT | 50.00 | 4.95 | 4.85 | 5.25 | -0.38 | -7.13% | 64 | 12,107 | 46.56% |
| UAL240119C00052500 | 2023-03-31 12:41PM EDT | 52.50 | 4.13 | 4.15 | 4.30 | -0.32 | -7.19% | 62 | 2,629 | 45.07% |
| UAL240119C00055000 | 2023-03-31 3:49PM EDT | 55.00 | 3.40 | 3.40 | 3.55 | +0.05 | +1.49% | 13 | 4,693 | 44.19% |
| UAL240119C00057500 | 2023-03-30 10:54AM EDT | 57.50 | 3.05 | 2.76 | 2.89 | 0.00 | - | 2,430 | 2,042 | 43.25% |
| UAL240119C00060000 | 2023-03-31 3:43PM EDT | 60.00 | 2.28 | 2.24 | 2.37 | -0.06 | -2.56% | 7 | 3,021 | 42.69% |
| UAL240119C00062500 | 2023-03-29 1:50PM EDT | 62.50 | 1.76 | 1.80 | 1.93 | 0.00 | - | 4 | 1,350 | 42.14% |
| UAL240119C00065000 | 2023-03-30 2:43PM EDT | 65.00 | 1.52 | 1.45 | 1.58 | 0.00 | - | 7 | 792 | 41.80% |
| UAL240119C00070000 | 2023-03-31 1:11PM EDT | 70.00 | 1.01 | 0.95 | 1.09 | -0.12 | -10.62% | 1 | 1,322 | 41.63% |
| UAL240119C00075000 | 2023-03-31 3:20PM EDT | 75.00 | 0.66 | 0.58 | 0.71 | -0.06 | -8.33% | 3 | 1,951 | 40.97% |
| UAL240119C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 0.45 | 0.42 | 0.48 | -0.06 | -11.76% | 8 | 2,914 | 40.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119P00018000 | 2023-03-27 3:31PM EDT | 18.00 | 0.58 | 0.36 | 0.52 | 0.00 | - | 1 | 17,234 | 65.53% |
| UAL240119P00020000 | 2023-03-31 11:47AM EDT | 20.00 | 0.62 | 0.50 | 0.72 | 0.00 | - | 4 | 4,861 | 63.43% |
| UAL240119P00023000 | 2023-03-29 11:07AM EDT | 23.00 | 0.93 | 0.72 | 0.95 | 0.00 | - | 5 | 4,846 | 58.52% |
| UAL240119P00025000 | 2023-03-31 3:29PM EDT | 25.00 | 1.04 | 0.93 | 1.15 | -0.08 | -7.14% | 10 | 15,667 | 55.91% |
| UAL240119P00028000 | 2023-03-31 1:34PM EDT | 28.00 | 1.45 | 1.40 | 1.45 | +0.06 | +4.32% | 15 | 22,500 | 52.39% |
| UAL240119P00030000 | 2023-03-29 3:53PM EDT | 30.00 | 1.87 | 1.68 | 1.77 | 0.00 | - | 17 | 14,747 | 50.07% |
| UAL240119P00033000 | 2023-03-31 1:35PM EDT | 33.00 | 2.34 | 2.29 | 2.35 | -0.59 | -20.14% | 800 | 12,601 | 47.56% |
| UAL240119P00035000 | 2023-03-31 3:44PM EDT | 35.00 | 2.82 | 2.76 | 2.83 | -0.23 | -7.54% | 5 | 9,794 | 45.80% |
| UAL240119P00038000 | 2023-03-31 3:32PM EDT | 38.00 | 3.65 | 3.60 | 3.70 | -0.05 | -1.35% | 58 | 7,459 | 43.43% |
| UAL240119P00040000 | 2023-03-31 12:18PM EDT | 40.00 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 64 | 13,461 | 41.70% |
| UAL240119P00043000 | 2023-03-31 3:21PM EDT | 43.00 | 5.50 | 5.45 | 5.55 | -1.05 | -16.03% | 15 | 6,096 | 39.62% |
| UAL240119P00045000 | 2023-03-28 2:07PM EDT | 45.00 | 7.55 | 6.35 | 6.45 | 0.00 | - | 15 | 7,112 | 38.17% |
| UAL240119P00047000 | 2023-03-30 10:38AM EDT | 47.00 | 7.40 | 7.35 | 7.50 | 0.00 | - | 2 | 1,330 | 37.09% |
| UAL240119P00050000 | 2023-03-31 10:57AM EDT | 50.00 | 9.40 | 9.05 | 9.25 | +0.25 | +2.73% | 30 | 2,820 | 35.40% |
| UAL240119P00052500 | 2023-03-24 10:30AM EDT | 52.50 | 13.40 | 10.65 | 10.80 | 0.00 | - | 175 | 2,068 | 33.48% |
| UAL240119P00055000 | 2023-03-27 3:07PM EDT | 55.00 | 14.30 | 12.40 | 12.65 | 0.00 | - | 3 | 2,056 | 32.61% |
| UAL240119P00057500 | 2023-03-27 3:14PM EDT | 57.50 | 16.30 | 14.35 | 14.50 | 0.00 | - | 1 | 278 | 30.62% |
| UAL240119P00060000 | 2023-03-29 12:30PM EDT | 60.00 | 17.30 | 16.40 | 16.55 | 0.00 | - | 3 | 559 | 29.10% |
| UAL240119P00062500 | 2023-03-17 1:48PM EDT | 62.50 | 20.30 | 18.55 | 18.85 | 0.00 | - | - | 167 | 29.25% |
| UAL240119P00065000 | 2023-03-15 2:21PM EDT | 65.00 | 22.15 | 20.75 | 21.00 | 0.00 | - | 12 | 391 | 25.93% |
| UAL240119P00070000 | 2023-03-24 9:30AM EDT | 70.00 | 29.01 | 25.15 | 26.35 | 0.00 | - | 30 | 81 | 35.72% |
| UAL240119P00075000 | 2023-03-23 2:38PM EDT | 75.00 | 33.35 | 30.15 | 31.45 | 0.00 | - | 12 | 137 | 40.92% |
| UAL240119P00080000 | 2022-08-11 11:50AM EDT | 80.00 | 40.93 | 41.00 | 41.45 | +1.36 | +3.44% | 30 | 36 | 85.19% |
© 2023 Yahoo. All rights reserved.
