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
1,273.14 -65.92 (-4.92%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00036000 | 2024-04-17 9:31AM EDT | 36.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 39.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 0.00% |
| UAL240524C00040000 | 2024-04-17 9:36AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| UAL240524C00041000 | 2024-04-23 2:17PM EDT | 41.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| UAL240524C00042000 | 2024-04-22 9:43AM EDT | 42.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| UAL240524C00043000 | 2024-04-25 2:23PM EDT | 43.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 44.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UAL240524C00045000 | 2024-04-25 3:40PM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| UAL240524C00046000 | 2024-04-26 12:57PM EDT | 46.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UAL240524C00047000 | 2024-04-29 12:29PM EDT | 47.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| UAL240524C00048000 | 2024-04-23 2:21PM EDT | 48.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| UAL240524C00049000 | 2024-04-26 12:57PM EDT | 49.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| UAL240524C00050000 | 2024-04-25 2:29PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 0.00% |
| UAL240524C00051000 | 2024-04-29 9:51AM EDT | 51.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| UAL240524C00052000 | 2024-04-26 2:34PM EDT | 52.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 629 | 0.00% |
| UAL240524C00053000 | 2024-04-26 3:20PM EDT | 53.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 536 | 0.10% |
| UAL240524C00054000 | 2024-04-29 11:17AM EDT | 54.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 1.56% |
| UAL240524C00055000 | 2024-04-29 12:54PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 3.13% |
| UAL240524C00056000 | 2024-04-29 3:04PM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 159 | 6.25% |
| UAL240524C00057000 | 2024-04-29 3:32PM EDT | 57.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 42 | 819 | 6.25% |
| UAL240524C00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| UAL240524C00059000 | 2024-04-26 9:37AM EDT | 59.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 12.50% |
| UAL240524C00060000 | 2024-04-29 1:22PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| UAL240524C00062000 | 2024-04-26 10:16AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UAL240524C00065000 | 2024-04-29 2:07PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 126 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00032000 | 2024-04-19 10:27AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 50.00% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| UAL240524P00034000 | 2024-04-16 1:21PM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UAL240524P00035000 | 2024-04-19 3:46PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 25.00% |
| UAL240524P00036000 | 2024-04-17 10:56AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| UAL240524P00037000 | 2024-04-25 3:50PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UAL240524P00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 25.00% |
| UAL240524P00039000 | 2024-04-22 2:53PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| UAL240524P00040000 | 2024-04-25 3:10PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 231 | 25.00% |
| UAL240524P00041000 | 2024-04-25 3:05PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 74 | 25.00% |
| UAL240524P00042000 | 2024-04-25 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 566 | 25.00% |
| UAL240524P00043000 | 2024-04-25 10:28AM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 154 | 25.00% |
| UAL240524P00044000 | 2024-04-25 10:28AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 12.50% |
| UAL240524P00045000 | 2024-04-29 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 12.50% |
| UAL240524P00046000 | 2024-04-29 1:37PM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 12.50% |
| UAL240524P00047000 | 2024-04-29 3:03PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 756 | 12.50% |
| UAL240524P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 66 | 83 | 12.50% |
| UAL240524P00049000 | 2024-04-29 3:05PM EDT | 49.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
| UAL240524P00050000 | 2024-04-29 1:43PM EDT | 50.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 156 | 6.25% |
| UAL240524P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 3.13% |
| UAL240524P00052000 | 2024-04-29 1:23PM EDT | 52.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 1.56% |
| UAL240524P00053000 | 2024-04-26 3:52PM EDT | 53.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| UAL240524P00054000 | 2024-04-24 11:45AM EDT | 54.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| UAL240524P00055000 | 2024-04-29 1:00PM EDT | 55.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| UAL240524P00056000 | 2024-04-23 2:17PM EDT | 56.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.