Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,265.20 -3,028.57 (-4.71%) CMC Crypto 200
1,261.77 -47.95 (-3.66%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00030000 | 2024-06-21 2:35PM EDT | 30.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| UAL240628C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240628C00041000 | 2024-06-21 10:00AM EDT | 41.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UAL240628C00042000 | 2024-06-21 3:34PM EDT | 42.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UAL240628C00043000 | 2024-06-21 1:32PM EDT | 43.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| UAL240628C00044000 | 2024-06-21 3:45PM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| UAL240628C00045000 | 2024-06-21 3:35PM EDT | 45.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| UAL240628C00045500 | 2024-06-21 3:17PM EDT | 45.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| UAL240628C00046000 | 2024-06-21 3:11PM EDT | 46.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| UAL240628C00046500 | 2024-06-21 1:46PM EDT | 46.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240628C00047000 | 2024-06-21 3:54PM EDT | 47.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 80 | 274 | 0.00% |
| UAL240628C00047500 | 2024-06-21 3:54PM EDT | 47.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 129 | 126 | 0.00% |
| UAL240628C00048000 | 2024-06-21 3:58PM EDT | 48.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 235 | 182 | 0.00% |
| UAL240628C00048500 | 2024-06-21 3:59PM EDT | 48.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 528 | 343 | 1.56% |
| UAL240628C00049000 | 2024-06-21 3:51PM EDT | 49.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 514 | 406 | 3.13% |
| UAL240628C00049500 | 2024-06-21 3:37PM EDT | 49.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 78 | 174 | 6.25% |
| UAL240628C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 352 | 856 | 6.25% |
| UAL240628C00051000 | 2024-06-21 3:51PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,657 | 2,974 | 12.50% |
| UAL240628C00052000 | 2024-06-21 3:43PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 969 | 12.50% |
| UAL240628C00053000 | 2024-06-21 3:47PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 293 | 25.00% |
| UAL240628C00054000 | 2024-06-21 1:18PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 549 | 25.00% |
| UAL240628C00055000 | 2024-06-21 3:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 427 | 25.00% |
| UAL240628C00056000 | 2024-06-21 9:36AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 25.00% |
| UAL240628C00057000 | 2024-06-21 2:51PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 372 | 25.00% |
| UAL240628C00058000 | 2024-06-21 10:57AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 191 | 50.00% |
| UAL240628C00059000 | 2024-06-21 1:31PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| UAL240628C00060000 | 2024-06-21 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 249 | 50.00% |
| UAL240628C00061000 | 2024-06-20 1:10PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| UAL240628C00062000 | 2024-06-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| UAL240628C00063000 | 2024-06-17 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 50.00% |
| UAL240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 94 | 50.00% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 50.00% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 65 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-17 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| UAL240628P00040000 | 2024-06-21 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 233 | 50.00% |
| UAL240628P00041000 | 2024-06-21 3:01PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 256 | 25.00% |
| UAL240628P00042000 | 2024-06-21 1:39PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 92 | 25.00% |
| UAL240628P00043000 | 2024-06-21 3:50PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 86 | 25.00% |
| UAL240628P00043500 | 2024-06-21 12:33PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 47 | 25.00% |
| UAL240628P00044000 | 2024-06-21 3:53PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 196 | 25.00% |
| UAL240628P00044500 | 2024-06-21 1:39PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 47 | 12.50% |
| UAL240628P00045000 | 2024-06-21 3:54PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 226 | 272 | 12.50% |
| UAL240628P00045500 | 2024-06-21 3:59PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UAL240628P00046000 | 2024-06-21 3:56PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 352 | 12.50% |
| UAL240628P00046500 | 2024-06-21 3:58PM EDT | 46.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 90 | 80 | 6.25% |
| UAL240628P00047000 | 2024-06-21 3:30PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 180 | 356 | 6.25% |
| UAL240628P00047500 | 2024-06-21 3:57PM EDT | 47.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 249 | 210 | 3.13% |
| UAL240628P00048000 | 2024-06-21 3:59PM EDT | 48.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 426 | 485 | 1.56% |
| UAL240628P00048500 | 2024-06-21 3:55PM EDT | 48.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 182 | 339 | 0.00% |
| UAL240628P00049000 | 2024-06-21 3:55PM EDT | 49.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 151 | 305 | 0.00% |
| UAL240628P00049500 | 2024-06-21 3:53PM EDT | 49.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 201 | 426 | 0.00% |
| UAL240628P00050000 | 2024-06-21 3:36PM EDT | 50.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 103 | 545 | 0.00% |
| UAL240628P00051000 | 2024-06-21 2:18PM EDT | 51.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 18 | 158 | 0.00% |
| UAL240628P00052000 | 2024-06-21 2:18PM EDT | 52.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 14 | 378 | 0.00% |
| UAL240628P00053000 | 2024-06-21 3:34PM EDT | 53.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 13 | 106 | 0.00% |
| UAL240628P00054000 | 2024-06-20 3:31PM EDT | 54.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 0.00% |
| UAL240628P00055000 | 2024-06-21 11:34AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UAL240628P00056000 | 2024-06-20 10:41AM EDT | 56.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240628P00057000 | 2024-06-21 11:36AM EDT | 57.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| UAL240628P00058000 | 2024-06-20 10:39AM EDT | 58.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UAL240628P00060000 | 2024-06-21 10:01AM EDT | 60.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| UAL240628P00061000 | 2024-06-20 9:32AM EDT | 61.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240628P00063000 | 2024-06-21 11:36AM EDT | 63.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| UAL240628P00064000 | 2024-06-21 11:06AM EDT | 64.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.