Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,951.58 +17.66 (+0.45%) Dow
33,660.89 +62.97 (+0.19%) Nasdaq
11,051.14 +92.58 (+0.84%) BTC-USD
17,263.37 +452.87 (+2.69%) CMC Crypto 200
406.88 +12.20 (+3.09%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2022-11-21 3:04PM EST | 18.00 | 28.00 | 26.75 | 27.20 | 0.00 | - | 1 | 18 | 78.20% |
| UAL240621C00020000 | 2022-11-30 3:25PM EST | 20.00 | 26.70 | 25.15 | 25.70 | 0.00 | - | 1 | 43 | 75.22% |
| UAL240621C00023000 | 2022-10-25 2:26PM EST | 23.00 | 23.65 | 24.05 | 24.35 | 0.00 | - | 1 | 7 | 80.40% |
| UAL240621C00025000 | 2022-12-07 11:26AM EST | 25.00 | 23.05 | 21.40 | 21.75 | 0.00 | - | 4 | 30 | 67.63% |
| UAL240621C00028000 | 2022-11-04 11:16AM EST | 28.00 | 19.50 | 20.35 | 20.65 | 0.00 | - | 1 | 1 | 71.91% |
| UAL240621C00030000 | 2022-11-04 12:57PM EST | 30.00 | 18.25 | 19.00 | 19.35 | 0.00 | - | 1 | 8 | 69.60% |
| UAL240621C00033000 | 2022-11-21 2:23PM EST | 33.00 | 17.15 | 16.00 | 16.40 | 0.00 | - | 3 | 34 | 59.89% |
| UAL240621C00035000 | 2022-12-05 11:06AM EST | 35.00 | 17.40 | 14.80 | 15.15 | 0.00 | - | 1 | 188 | 58.24% |
| UAL240621C00038000 | 2022-11-23 11:23AM EST | 38.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 3 | 110 | 56.29% |
| UAL240621C00040000 | 2022-12-06 1:20PM EST | 40.00 | 14.23 | 12.10 | 12.50 | 0.00 | - | 25 | 298 | 55.35% |
| UAL240621C00043000 | 2022-12-07 9:50AM EST | 43.00 | 12.45 | 10.75 | 11.05 | 0.00 | - | 39 | 168 | 54.00% |
| UAL240621C00045000 | 2022-12-02 10:29AM EST | 45.00 | 10.45 | 9.60 | 10.15 | 0.00 | - | 94 | 387 | 52.39% |
| UAL240621C00047000 | 2022-12-07 12:07PM EST | 47.00 | 10.07 | 9.05 | 9.35 | 0.00 | - | 21 | 940 | 52.28% |
| UAL240621C00050000 | 2022-12-05 12:40PM EST | 50.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 2 | 715 | 51.05% |
| UAL240621C00052500 | 2022-12-07 11:35AM EST | 52.50 | 8.10 | 7.10 | 7.35 | 0.00 | - | 2 | 81 | 50.32% |
| UAL240621C00055000 | 2022-11-21 11:03AM EST | 55.00 | 7.50 | 6.35 | 6.55 | 0.00 | - | 24 | 161 | 50.01% |
| UAL240621C00060000 | 2022-11-11 10:18AM EST | 60.00 | 6.50 | 5.00 | 5.20 | 0.00 | - | 3 | 259 | 48.57% |
| UAL240621C00065000 | 2022-12-05 10:19AM EST | 65.00 | 4.80 | 4.00 | 4.15 | 0.00 | - | 3 | 644 | 47.60% |
| UAL240621C00070000 | 2022-12-06 3:04PM EST | 70.00 | 4.00 | 3.15 | 3.40 | 0.00 | - | 61 | 264 | 47.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2022-11-29 11:15AM EST | 18.00 | 1.02 | 0.96 | 1.08 | 0.00 | - | 26 | 6,527 | 56.89% |
| UAL240621P00020000 | 2022-11-30 10:58AM EST | 20.00 | 1.25 | 1.18 | 1.30 | 0.00 | - | 4 | 23,602 | 54.03% |
| UAL240621P00023000 | 2022-12-08 2:01PM EST | 23.00 | 1.73 | 1.71 | 1.80 | +0.11 | +6.79% | 2,500 | 1,069 | 51.59% |
| UAL240621P00025000 | 2022-12-05 3:03PM EST | 25.00 | 1.90 | 2.06 | 2.19 | 0.00 | - | 1 | 270 | 50.34% |
| UAL240621P00028000 | 2022-12-06 10:43AM EST | 28.00 | 2.51 | 2.74 | 2.90 | 0.00 | - | 2 | 41 | 48.18% |
| UAL240621P00030000 | 2022-12-06 11:00AM EST | 30.00 | 2.96 | 3.25 | 3.45 | 0.00 | - | 1 | 4,265 | 46.88% |
| UAL240621P00033000 | 2022-12-06 10:41AM EST | 33.00 | 3.80 | 4.20 | 4.35 | 0.00 | - | 4 | 381 | 44.78% |
| UAL240621P00035000 | 2022-12-05 11:22AM EST | 35.00 | 4.30 | 4.90 | 5.15 | 0.00 | - | 8 | 2,960 | 44.17% |
| UAL240621P00038000 | 2022-12-02 2:49PM EST | 38.00 | 5.80 | 6.05 | 6.25 | 0.00 | - | 2 | 39 | 42.03% |
| UAL240621P00040000 | 2022-12-02 11:19AM EST | 40.00 | 6.65 | 6.95 | 7.10 | 0.00 | - | 7 | 542 | 40.86% |
| UAL240621P00043000 | 2022-12-02 1:31PM EST | 43.00 | 8.05 | 8.35 | 8.55 | 0.00 | - | 11 | 50 | 39.39% |
| UAL240621P00045000 | 2022-12-02 11:21AM EST | 45.00 | 9.00 | 9.40 | 9.60 | 0.00 | - | 4 | 53 | 38.43% |
| UAL240621P00047000 | 2022-12-07 2:23PM EST | 47.00 | 9.85 | 10.45 | 10.70 | 0.00 | - | 19 | 44 | 37.39% |
| UAL240621P00050000 | 2022-12-07 2:29PM EST | 50.00 | 11.50 | 12.25 | 12.50 | 0.00 | - | 16 | 126 | 35.96% |
| UAL240621P00052500 | 2022-12-07 2:26PM EST | 52.50 | 13.00 | 13.95 | 14.35 | 0.00 | - | 14 | 71 | 35.95% |
| UAL240621P00055000 | 2022-10-27 2:58PM EST | 55.00 | 16.50 | 14.60 | 14.95 | 0.00 | - | 24 | 0 | 28.89% |
| UAL240621P00060000 | 2022-10-31 10:05AM EST | 60.00 | 19.51 | 18.80 | 19.40 | 0.00 | - | 1 | 37 | 30.25% |
| UAL240621P00065000 | 2022-09-22 10:37AM EST | 65.00 | 30.48 | 25.70 | 26.15 | 0.00 | - | 30 | 70 | 44.39% |
| UAL240621P00070000 | 2022-09-30 1:51PM EST | 70.00 | 37.28 | 27.20 | 27.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
