Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.29 +25.90 (+0.52%) Dow
38,125.20 +221.91 (+0.59%) Nasdaq
15,743.39 +137.91 (+0.88%) Bitcoin USD
59,206.38 +2,121.00 (+3.72%) CMC Crypto 200
1,272.90 +2.16 (+0.17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 37.00 | 6.62 | 14.55 | 14.75 | 0.00 | - | - | 1 | 75.78% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 38.00 | 16.03 | 13.55 | 13.70 | 0.00 | - | 1 | 1 | 69.24% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 39.00 | 8.80 | 12.60 | 12.75 | 0.00 | - | - | 65 | 67.19% |
| UAL240531C00041000 | 2024-04-26 1:36PM EDT | 41.00 | 12.15 | 10.40 | 10.90 | 0.00 | - | 1 | 5 | 56.15% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 42.00 | 6.70 | 9.65 | 10.20 | 0.00 | - | 108 | 46 | 62.60% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 43.00 | 10.31 | 8.60 | 9.15 | 0.00 | - | 1 | 26 | 55.57% |
| UAL240531C00044000 | 2024-04-24 10:52AM EDT | 44.00 | 9.00 | 7.40 | 8.35 | 0.00 | - | 5 | 122 | 50.34% |
| UAL240531C00045000 | 2024-05-01 11:55AM EDT | 45.00 | 5.87 | 6.65 | 6.80 | 0.00 | - | 103 | 116 | 42.77% |
| UAL240531C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 5.80 | 5.50 | 6.25 | 0.00 | - | 11 | 48 | 49.76% |
| UAL240531C00047000 | 2024-05-01 11:12AM EDT | 47.00 | 3.85 | 5.10 | 5.25 | 0.00 | - | 3 | 69 | 43.87% |
| UAL240531C00048000 | 2024-05-01 2:41PM EDT | 48.00 | 3.80 | 4.30 | 4.45 | 0.00 | - | 4 | 35 | 42.09% |
| UAL240531C00049000 | 2024-05-01 1:27PM EDT | 49.00 | 2.73 | 3.60 | 3.70 | 0.00 | - | 1 | 14 | 40.41% |
| UAL240531C00050000 | 2024-05-02 10:22AM EDT | 50.00 | 2.82 | 2.96 | 3.05 | +0.66 | +30.56% | 1 | 487 | 39.60% |
| UAL240531C00051000 | 2024-05-01 2:54PM EDT | 51.00 | 2.05 | 2.33 | 2.57 | 0.00 | - | 424 | 144 | 40.58% |
| UAL240531C00052000 | 2024-05-01 11:15AM EDT | 52.00 | 1.25 | 1.81 | 1.86 | 0.00 | - | 10 | 66 | 36.48% |
| UAL240531C00053000 | 2024-05-02 10:18AM EDT | 53.00 | 1.35 | 1.37 | 1.45 | +0.12 | +9.76% | 3 | 94 | 36.28% |
| UAL240531C00054000 | 2024-05-02 9:50AM EDT | 54.00 | 0.95 | 1.05 | 1.28 | +0.10 | +11.76% | 2 | 275 | 39.23% |
| UAL240531C00055000 | 2024-05-01 1:10PM EDT | 55.00 | 0.70 | 0.77 | 0.82 | +0.15 | +27.27% | 1 | 574 | 35.62% |
| UAL240531C00056000 | 2024-05-01 12:23PM EDT | 56.00 | 0.38 | 0.55 | 0.60 | 0.00 | - | 2 | 54 | 35.40% |
| UAL240531C00057000 | 2024-05-01 3:32PM EDT | 57.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 8 | 43 | 34.62% |
| UAL240531C00058000 | 2024-05-02 10:18AM EDT | 58.00 | 0.27 | 0.27 | 0.29 | +0.09 | +50.00% | 3 | 72 | 34.57% |
| UAL240531C00059000 | 2024-05-01 2:50PM EDT | 59.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 4 | 26 | 34.86% |
| UAL240531C00060000 | 2024-05-01 3:16PM EDT | 60.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 128 | 977 | 35.16% |
| UAL240531C00063000 | 2024-05-01 12:26PM EDT | 63.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 60 | 50 | 48.05% |
| UAL240531C00065000 | 2024-05-01 9:55AM EDT | 65.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 186 | 51.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00032000 | 2024-04-17 1:52PM EDT | 32.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 11 | 88.09% |
| UAL240531P00034000 | 2024-04-17 12:12PM EDT | 34.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | - | 73 | 78.13% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 16 | 74.02% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 36.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | - | 6 | 69.92% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 37.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 62.31% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 38.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 61.72% |
| UAL240531P00039000 | 2024-04-30 3:30PM EDT | 39.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 5 | 57.62% |
| UAL240531P00040000 | 2024-04-30 2:54PM EDT | 40.00 | 0.11 | 0.08 | 0.20 | 0.00 | - | 1 | 66 | 52.73% |
| UAL240531P00041000 | 2024-05-02 9:33AM EDT | 41.00 | 0.05 | 0.10 | 0.20 | -0.10 | -66.67% | 2 | 16 | 52.34% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 42.00 | 0.10 | 0.10 | 0.36 | 0.00 | - | 8 | 17 | 55.47% |
| UAL240531P00043000 | 2024-05-02 10:11AM EDT | 43.00 | 0.19 | 0.15 | 0.17 | -0.03 | -13.64% | 2 | 213 | 41.80% |
| UAL240531P00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 42 | 220 | 39.94% |
| UAL240531P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 105 | 355 | 38.62% |
| UAL240531P00046000 | 2024-05-01 2:17PM EDT | 46.00 | 0.59 | 0.35 | 0.41 | 0.00 | - | 12 | 234 | 37.45% |
| UAL240531P00047000 | 2024-05-01 9:55AM EDT | 47.00 | 0.76 | 0.50 | 0.55 | 0.00 | - | 1 | 69 | 36.13% |
| UAL240531P00048000 | 2024-05-02 10:48AM EDT | 48.00 | 0.76 | 0.70 | 0.75 | -0.40 | -34.48% | 1 | 165 | 35.25% |
| UAL240531P00049000 | 2024-05-01 3:47PM EDT | 49.00 | 1.17 | 1.00 | 1.05 | 0.00 | - | 17 | 47 | 35.23% |
| UAL240531P00050000 | 2024-05-02 10:40AM EDT | 50.00 | 1.39 | 1.29 | 1.35 | -0.59 | -29.80% | 2 | 76 | 33.89% |
| UAL240531P00051000 | 2024-05-01 3:57PM EDT | 51.00 | 2.10 | 1.70 | 1.75 | 0.00 | - | 4 | 95 | 33.06% |
| UAL240531P00052000 | 2024-05-01 1:27PM EDT | 52.00 | 3.20 | 2.21 | 2.46 | 0.00 | - | 6 | 360 | 36.13% |
| UAL240531P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 3.05 | 2.71 | 3.00 | 0.00 | - | 24 | 60 | 35.06% |
| UAL240531P00054000 | 2024-05-01 11:15AM EDT | 54.00 | 4.55 | 3.35 | 3.50 | 0.00 | - | 1 | 54 | 31.74% |
| UAL240531P00055000 | 2024-05-01 11:55AM EDT | 55.00 | 5.07 | 4.05 | 4.20 | 0.00 | - | 1 | 23 | 30.52% |
| UAL240531P00056000 | 2024-04-24 12:33PM EDT | 56.00 | 4.40 | 4.85 | 5.00 | 0.00 | - | - | 1 | 29.93% |
| UAL240531P00058000 | 2024-04-26 10:29AM EDT | 58.00 | 5.72 | 6.70 | 6.85 | 0.00 | - | 25 | 9 | 32.47% |
| UAL240531P00060000 | 2024-04-18 9:40AM EDT | 60.00 | 8.90 | 8.30 | 8.70 | 0.00 | - | - | 0 | 30.96% |
© 2024 Yahoo. All rights reserved.