Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,083.68 -27.05 (-0.87%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,169.27 -165.10 (-1.01%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,247.85 -1,658.77 (-3.78%) CMC Crypto 200
870.65 -26.06 (-2.91%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2023-12-01 9:47AM EST | 18.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621C00020000 | 2023-12-06 12:25PM EST | 20.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00023000 | 2023-11-08 12:27PM EST | 23.00 | 16.25 | 18.90 | 19.20 | 0.00 | - | 18 | 50 | 71.97% |
| UAL240621C00024000 | 2023-11-28 10:24AM EST | 24.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00025000 | 2023-12-06 10:03AM EST | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00028000 | 2023-11-30 9:40AM EST | 28.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621C00030000 | 2023-12-06 9:58AM EST | 30.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL240621C00032000 | 2023-12-07 11:00AM EST | 32.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240621C00033000 | 2023-12-06 2:43PM EST | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240621C00034000 | 2023-12-01 9:47AM EST | 34.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240621C00035000 | 2023-12-07 9:59AM EST | 35.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621C00036000 | 2023-12-06 12:36PM EST | 36.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240621C00037000 | 2023-12-06 9:55AM EST | 37.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240621C00038000 | 2023-12-07 9:37AM EST | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621C00039000 | 2023-12-07 1:52PM EST | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00040000 | 2023-12-08 3:54PM EST | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UAL240621C00041000 | 2023-12-07 11:24AM EST | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| UAL240621C00042000 | 2023-12-08 1:46PM EST | 42.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| UAL240621C00043000 | 2023-12-07 10:10AM EST | 43.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL240621C00044000 | 2023-12-08 3:19PM EST | 44.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| UAL240621C00045000 | 2023-12-08 2:52PM EST | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| UAL240621C00046000 | 2023-12-07 12:22PM EST | 46.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| UAL240621C00047000 | 2023-12-06 12:45PM EST | 47.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL240621C00048000 | 2023-12-08 1:30PM EST | 48.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UAL240621C00050000 | 2023-12-08 3:42PM EST | 50.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| UAL240621C00052500 | 2023-12-07 2:08PM EST | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UAL240621C00055000 | 2023-12-08 1:28PM EST | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UAL240621C00057500 | 2023-12-07 2:40PM EST | 57.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL240621C00060000 | 2023-12-08 11:14AM EST | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240621C00062500 | 2023-12-04 1:43PM EST | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240621C00065000 | 2023-12-07 1:47PM EST | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240621C00070000 | 2023-12-08 3:41PM EST | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| UAL240621C00075000 | 2023-12-08 3:41PM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| UAL240621C00080000 | 2023-12-08 10:53AM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2023-12-08 2:48PM EST | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL240621P00020000 | 2023-12-08 2:12PM EST | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL240621P00023000 | 2023-12-08 1:26PM EST | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240621P00024000 | 2023-12-05 12:44PM EST | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| UAL240621P00025000 | 2023-12-07 2:36PM EST | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240621P00028000 | 2023-12-07 2:36PM EST | 28.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240621P00030000 | 2023-12-08 12:14PM EST | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240621P00032000 | 2023-12-06 11:36AM EST | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UAL240621P00033000 | 2023-12-07 1:57PM EST | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL240621P00034000 | 2023-12-08 11:22AM EST | 34.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UAL240621P00035000 | 2023-12-07 3:27PM EST | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL240621P00036000 | 2023-11-14 2:36PM EST | 36.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UAL240621P00037000 | 2023-12-07 10:12AM EST | 37.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL240621P00038000 | 2023-12-07 11:16AM EST | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UAL240621P00039000 | 2023-12-07 10:08AM EST | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL240621P00040000 | 2023-12-08 11:10AM EST | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| UAL240621P00041000 | 2023-12-07 3:53PM EST | 41.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240621P00042000 | 2023-12-06 12:59PM EST | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621P00043000 | 2023-12-08 2:49PM EST | 43.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UAL240621P00044000 | 2023-12-08 10:03AM EST | 44.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240621P00045000 | 2023-12-08 2:48PM EST | 45.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UAL240621P00046000 | 2023-11-27 9:50AM EST | 46.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00047000 | 2023-11-15 10:00AM EST | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00048000 | 2023-12-01 9:46AM EST | 48.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00050000 | 2023-12-06 12:32PM EST | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UAL240621P00052500 | 2023-12-04 1:24PM EST | 52.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240621P00055000 | 2023-11-14 11:35AM EST | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00057500 | 2023-10-25 1:53PM EST | 57.50 | 22.55 | 17.65 | 18.00 | 0.00 | - | 620 | 0 | 47.83% |
| UAL240621P00060000 | 2023-11-29 2:39PM EST | 60.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UAL240621P00062500 | 2023-09-20 1:44PM EST | 62.50 | 17.65 | 27.05 | 27.75 | 0.00 | - | 2 | 0 | 97.07% |
| UAL240621P00065000 | 2023-09-15 9:09AM EST | 65.00 | 19.15 | 26.00 | 26.50 | 0.00 | - | 1 | 0 | 66.31% |
| UAL240621P00070000 | 2023-11-22 10:01AM EST | 70.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00075000 | 2023-07-19 11:22AM EST | 75.00 | 21.20 | 25.75 | 26.15 | 0.00 | - | 73 | 0 | 0.00% |
| UAL240621P00080000 | 2023-07-24 2:30PM EST | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.