Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,228.41 +18.17 (+0.43%) Dow
33,487.31 +177.80 (+0.53%) Nasdaq
12,871.18 +16.38 (+0.13%) BTC-USD
24,437.46 +433.89 (+1.81%) CMC Crypto 200
577.44 +2.69 (+0.47%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2022-07-28 3:18PM EDT | 18.00 | 21.92 | 23.75 | 24.60 | 0.00 | - | 2 | 13 | 72.31% |
| UAL240621C00020000 | 2022-08-11 10:19AM EDT | 20.00 | 23.45 | 20.50 | 22.95 | +0.95 | +4.22% | 2 | 14 | 60.21% |
| UAL240621C00023000 | 2022-06-23 3:11PM EDT | 23.00 | 18.24 | 18.20 | 18.95 | 0.00 | - | 1 | 7 | 52.67% |
| UAL240621C00025000 | 2022-08-09 10:48AM EDT | 25.00 | 18.06 | 19.20 | 19.90 | 0.00 | - | 1 | 20 | 66.46% |
| UAL240621C00028000 | 2022-07-21 1:55PM EDT | 28.00 | 16.70 | 17.35 | 17.95 | 0.00 | - | 1 | 1 | 63.65% |
| UAL240621C00030000 | 2022-08-08 10:20AM EDT | 30.00 | 16.80 | 16.20 | 16.80 | 0.00 | - | 1 | 23 | 62.28% |
| UAL240621C00033000 | 2022-08-08 10:46AM EDT | 33.00 | 15.20 | 14.60 | 15.05 | 0.00 | - | 5 | 31 | 60.14% |
| UAL240621C00035000 | 2022-08-10 9:46AM EDT | 35.00 | 14.10 | 13.30 | 14.25 | 0.00 | - | 100 | 171 | 58.85% |
| UAL240621C00038000 | 2022-08-10 10:46AM EDT | 38.00 | 12.60 | 12.25 | 12.95 | 0.00 | - | 15 | 93 | 58.62% |
| UAL240621C00040000 | 2022-08-08 3:11PM EDT | 40.00 | 11.46 | 11.40 | 12.00 | 0.00 | - | 4 | 213 | 57.58% |
| UAL240621C00043000 | 2022-07-29 10:49AM EDT | 43.00 | 9.30 | 10.20 | 10.55 | 0.00 | - | 1 | 53 | 55.82% |
| UAL240621C00045000 | 2022-08-10 3:51PM EDT | 45.00 | 9.50 | 9.45 | 9.85 | 0.00 | - | 111 | 341 | 55.19% |
| UAL240621C00047000 | 2022-08-10 10:58AM EDT | 47.00 | 9.12 | 8.75 | 9.50 | 0.00 | - | 5 | 835 | 55.33% |
| UAL240621C00050000 | 2022-08-03 1:00PM EDT | 50.00 | 8.00 | 7.80 | 8.35 | 0.00 | - | 10 | 718 | 53.99% |
| UAL240621C00055000 | 2022-08-03 3:47PM EDT | 55.00 | 6.65 | 5.95 | 6.85 | 0.00 | - | 6 | 91 | 51.33% |
| UAL240621C00060000 | 2022-08-05 1:03PM EDT | 60.00 | 5.23 | 5.30 | 5.75 | 0.00 | - | 176 | 201 | 51.58% |
| UAL240621C00065000 | 2022-07-27 9:30AM EDT | 65.00 | 4.05 | 4.25 | 4.90 | 0.00 | - | 1 | 2 | 50.70% |
| UAL240621C00070000 | 2022-07-27 2:48PM EDT | 70.00 | 3.55 | 3.60 | 4.20 | 0.00 | - | 3 | 22 | 50.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2022-08-10 1:06PM EDT | 18.00 | 1.90 | 1.72 | 2.10 | 0.00 | - | 1 | 2,581 | 60.18% |
| UAL240621P00020000 | 2022-08-10 10:39AM EDT | 20.00 | 2.35 | 2.24 | 2.58 | 0.00 | - | 560 | 23,315 | 58.79% |
| UAL240621P00023000 | 2022-08-02 1:30PM EDT | 23.00 | 3.50 | 2.98 | 3.35 | 0.00 | - | 370 | 522 | 55.98% |
| UAL240621P00025000 | 2022-07-29 1:15PM EDT | 25.00 | 4.30 | 3.60 | 3.85 | 0.00 | - | 1 | 16 | 54.20% |
| UAL240621P00028000 | 2022-08-09 12:50PM EDT | 28.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 1 | 17 | 52.32% |
| UAL240621P00030000 | 2022-08-11 9:57AM EDT | 30.00 | 5.55 | 5.30 | 5.60 | +0.10 | +1.83% | 10 | 2,933 | 50.79% |
| UAL240621P00033000 | 2022-08-03 3:47PM EDT | 33.00 | 7.15 | 6.50 | 6.80 | 0.00 | - | 10 | 360 | 49.74% |
| UAL240621P00035000 | 2022-08-03 9:54AM EDT | 35.00 | 8.20 | 7.40 | 7.75 | 0.00 | - | 1 | 1,659 | 48.93% |
| UAL240621P00038000 | 2022-08-08 10:19AM EDT | 38.00 | 9.05 | 8.80 | 9.15 | 0.00 | - | 5 | 15 | 47.07% |
| UAL240621P00040000 | 2022-08-05 10:54AM EDT | 40.00 | 10.35 | 9.90 | 10.20 | 0.00 | - | 1 | 532 | 46.11% |
| UAL240621P00043000 | 2022-06-22 11:57AM EDT | 43.00 | 13.55 | 13.30 | 14.10 | 0.00 | - | 1 | 3 | 53.42% |
| UAL240621P00045000 | 2022-06-16 10:50AM EDT | 45.00 | 15.88 | 13.70 | 14.70 | 0.00 | - | 20 | 0 | 51.53% |
| UAL240621P00047000 | 2022-06-22 11:57AM EDT | 47.00 | 16.85 | 15.90 | 16.80 | 0.00 | - | 1 | 3 | 52.52% |
| UAL240621P00050000 | 2022-07-22 9:44AM EDT | 50.00 | 18.15 | 15.90 | 16.40 | 0.00 | - | 30 | 28 | 42.27% |
| UAL240621P00055000 | 2022-07-22 3:10PM EDT | 55.00 | 22.01 | 19.05 | 20.15 | 0.00 | - | 1 | 1 | 41.38% |
| UAL240621P00060000 | 2022-07-21 3:33PM EDT | 60.00 | 25.57 | 23.45 | 23.95 | 0.00 | - | 8 | 9 | 39.49% |
© 2022 Yahoo. All rights reserved.
