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
61,221.78 -3,059.04 (-4.76%) CMC Crypto 200
1,260.34 -49.38 (-3.77%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-18 10:43AM EDT | 30.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UAL240705C00039000 | 2024-06-21 10:00AM EDT | 39.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240705C00042000 | 2024-06-21 3:45PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240705C00043000 | 2024-06-21 9:31AM EDT | 43.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| UAL240705C00044000 | 2024-06-21 1:31PM EDT | 44.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UAL240705C00045000 | 2024-06-21 12:08PM EDT | 45.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| UAL240705C00046000 | 2024-06-21 3:39PM EDT | 46.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| UAL240705C00046500 | 2024-06-20 3:42PM EDT | 46.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240705C00047000 | 2024-06-20 11:59AM EDT | 47.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UAL240705C00047500 | 2024-06-21 3:39PM EDT | 47.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| UAL240705C00048000 | 2024-06-21 3:31PM EDT | 48.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
| UAL240705C00048500 | 2024-06-21 3:53PM EDT | 48.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 1.56% |
| UAL240705C00049000 | 2024-06-21 3:53PM EDT | 49.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 352 | 317 | 3.13% |
| UAL240705C00049500 | 2024-06-21 3:53PM EDT | 49.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 3.13% |
| UAL240705C00050000 | 2024-06-21 3:46PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 269 | 335 | 6.25% |
| UAL240705C00051000 | 2024-06-21 3:22PM EDT | 51.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 75 | 6.25% |
| UAL240705C00052000 | 2024-06-21 3:52PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 819 | 12.50% |
| UAL240705C00053000 | 2024-06-21 3:52PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 12.50% |
| UAL240705C00054000 | 2024-06-21 1:09PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 12.50% |
| UAL240705C00055000 | 2024-06-21 3:22PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 216 | 12.50% |
| UAL240705C00056000 | 2024-06-18 9:43AM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| UAL240705C00057000 | 2024-06-21 9:52AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 25.00% |
| UAL240705C00058000 | 2024-06-17 10:17AM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 25.00% |
| UAL240705C00059000 | 2024-06-21 12:36PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| UAL240705C00060000 | 2024-06-21 12:35PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| UAL240705C00061000 | 2024-06-17 1:52PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 25.00% |
| UAL240705C00062000 | 2024-06-21 12:34PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 25.00% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 218 | 25.00% |
| UAL240705C00064000 | 2024-06-14 2:02PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 25.00% |
| UAL240705C00065000 | 2024-06-18 1:37PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 50.00% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-14 1:17PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240705P00039000 | 2024-06-17 10:12AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| UAL240705P00040000 | 2024-06-21 3:11PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| UAL240705P00042000 | 2024-06-21 3:29PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 221 | 25.00% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| UAL240705P00043500 | 2024-06-21 9:41AM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UAL240705P00044000 | 2024-06-21 2:43PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| UAL240705P00044500 | 2024-06-20 1:53PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| UAL240705P00045000 | 2024-06-21 3:35PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 348 | 12.50% |
| UAL240705P00045500 | 2024-06-21 11:59AM EDT | 45.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| UAL240705P00046000 | 2024-06-21 3:22PM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 6.25% |
| UAL240705P00046500 | 2024-06-21 2:22PM EDT | 46.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26 | 162 | 6.25% |
| UAL240705P00047000 | 2024-06-21 2:42PM EDT | 47.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 48 | 325 | 3.13% |
| UAL240705P00047500 | 2024-06-21 2:56PM EDT | 47.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 3.13% |
| UAL240705P00048000 | 2024-06-21 3:50PM EDT | 48.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 29 | 99 | 0.78% |
| UAL240705P00048500 | 2024-06-21 3:49PM EDT | 48.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| UAL240705P00049000 | 2024-06-21 3:54PM EDT | 49.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 0.00% |
| UAL240705P00049500 | 2024-06-21 11:30AM EDT | 49.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| UAL240705P00050000 | 2024-06-21 3:11PM EDT | 50.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| UAL240705P00051000 | 2024-06-21 3:56PM EDT | 51.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| UAL240705P00052000 | 2024-06-21 10:57AM EDT | 52.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| UAL240705P00053000 | 2024-06-21 11:13AM EDT | 53.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| UAL240705P00054000 | 2024-06-20 12:38PM EDT | 54.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| UAL240705P00055000 | 2024-06-10 11:57AM EDT | 55.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| UAL240705P00060000 | 2024-06-14 10:10AM EDT | 60.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.