Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.04 -66.03 (-4.93%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-04-25 10:52AM EDT | 30.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| UAL240510C00038000 | 2024-04-12 9:48AM EDT | 38.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UAL240510C00039000 | 2024-04-29 3:31PM EDT | 39.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UAL240510C00040000 | 2024-04-29 3:31PM EDT | 40.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| UAL240510C00041000 | 2024-04-29 11:46AM EDT | 41.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| UAL240510C00042000 | 2024-04-29 11:46AM EDT | 42.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 21 | 160 | 0.00% |
| UAL240510C00043000 | 2024-04-29 11:47AM EDT | 43.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| UAL240510C00044000 | 2024-04-29 11:47AM EDT | 44.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| UAL240510C00045000 | 2024-04-29 12:53PM EDT | 45.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| UAL240510C00046000 | 2024-04-29 2:49PM EDT | 46.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 0.00% |
| UAL240510C00046500 | 2024-04-24 9:51AM EDT | 46.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL240510C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 9 | 313 | 0.00% |
| UAL240510C00047500 | 2024-04-29 9:54AM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| UAL240510C00048000 | 2024-04-29 3:55PM EDT | 48.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 17 | 242 | 0.00% |
| UAL240510C00049000 | 2024-04-26 11:20AM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| UAL240510C00049500 | 2024-04-26 12:29PM EDT | 49.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UAL240510C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 48 | 336 | 0.00% |
| UAL240510C00051000 | 2024-04-29 3:19PM EDT | 51.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 32 | 324 | 0.00% |
| UAL240510C00052000 | 2024-04-29 3:59PM EDT | 52.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,819 | 1,561 | 0.00% |
| UAL240510C00053000 | 2024-04-29 3:59PM EDT | 53.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 780 | 827 | 0.20% |
| UAL240510C00054000 | 2024-04-29 3:56PM EDT | 54.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 172 | 572 | 3.13% |
| UAL240510C00055000 | 2024-04-29 3:57PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 84 | 843 | 6.25% |
| UAL240510C00056000 | 2024-04-29 3:07PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 47 | 152 | 6.25% |
| UAL240510C00057000 | 2024-04-29 2:55PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 12.50% |
| UAL240510C00058000 | 2024-04-29 3:49PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 221 | 12.50% |
| UAL240510C00059000 | 2024-04-29 10:59AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| UAL240510C00060000 | 2024-04-29 10:59AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 223 | 25.00% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 50.00% |
| UAL240510P00037000 | 2024-04-29 10:08AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| UAL240510P00038000 | 2024-04-19 3:08PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| UAL240510P00039000 | 2024-04-25 12:58PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 50.00% |
| UAL240510P00040000 | 2024-04-29 3:31PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| UAL240510P00041000 | 2024-04-29 3:31PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| UAL240510P00042000 | 2024-04-29 11:46AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,090 | 25.00% |
| UAL240510P00043000 | 2024-04-29 1:21PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 497 | 25.00% |
| UAL240510P00044000 | 2024-04-29 12:53PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 2,193 | 25.00% |
| UAL240510P00045000 | 2024-04-29 2:51PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 231 | 869 | 25.00% |
| UAL240510P00045500 | 2024-04-29 11:56AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 126 | 25.00% |
| UAL240510P00046000 | 2024-04-29 3:36PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 452 | 25.00% |
| UAL240510P00047000 | 2024-04-26 3:54PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 904 | 12.50% |
| UAL240510P00047500 | 2024-04-29 2:15PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 12.50% |
| UAL240510P00048000 | 2024-04-29 10:59AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
| UAL240510P00048500 | 2024-04-26 2:01PM EDT | 48.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| UAL240510P00049000 | 2024-04-29 3:33PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 110 | 2,161 | 12.50% |
| UAL240510P00049500 | 2024-04-29 3:19PM EDT | 49.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 885 | 768 | 12.50% |
| UAL240510P00050000 | 2024-04-29 3:30PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,345 | 997 | 6.25% |
| UAL240510P00051000 | 2024-04-29 3:30PM EDT | 51.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 579 | 976 | 6.25% |
| UAL240510P00052000 | 2024-04-29 3:27PM EDT | 52.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 765 | 736 | 3.13% |
| UAL240510P00053000 | 2024-04-29 3:30PM EDT | 53.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 58 | 386 | 0.00% |
| UAL240510P00054000 | 2024-04-29 1:34PM EDT | 54.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 48 | 412 | 0.00% |
| UAL240510P00055000 | 2024-04-29 3:56PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
| UAL240510P00056000 | 2024-04-26 10:11AM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UAL240510P00057000 | 2024-04-29 9:54AM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240510P00059000 | 2024-04-29 10:16AM EDT | 59.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.