Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,166.11 -856.14 (-1.34%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 33.00 | 35.50 | 0.00 | - | 1 | 74 | 127.88% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 28.15 | 32.50 | 0.00 | - | 3 | 95 | 84.86% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-04-17 9:42AM EDT | 25.00 | 21.52 | 26.45 | 30.60 | 0.00 | - | 105 | 134 | 83.89% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 23.25 | 27.70 | 0.00 | - | 1 | 113 | 71.63% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 30.00 | 22.75 | 23.25 | 24.20 | 0.00 | - | 12 | 995 | 71.09% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 22.25 | 22.90 | 0.00 | - | 3 | 80 | 64.40% |
| UAL240920C00032000 | 2024-04-23 1:17PM EDT | 32.00 | 23.55 | 21.35 | 22.00 | 0.00 | - | 2 | 43 | 63.45% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 33.00 | 15.50 | 20.50 | 21.00 | 0.00 | - | 7 | 138 | 61.87% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 19.55 | 20.00 | 0.00 | - | 1 | 42 | 59.23% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 35.00 | 18.90 | 18.55 | 19.35 | 0.00 | - | 4 | 489 | 59.28% |
| UAL240920C00036000 | 2024-04-24 11:41AM EDT | 36.00 | 17.90 | 17.60 | 18.20 | 0.00 | - | 3 | 195 | 55.40% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 16.75 | 17.25 | 0.00 | - | 4 | 272 | 54.00% |
| UAL240920C00038000 | 2024-04-25 9:37AM EDT | 38.00 | 15.30 | 16.10 | 16.35 | 0.00 | - | 2 | 307 | 54.30% |
| UAL240920C00039000 | 2024-04-25 10:33AM EDT | 39.00 | 15.15 | 14.95 | 15.90 | 0.00 | - | 16 | 297 | 53.96% |
| UAL240920C00040000 | 2024-04-24 1:31PM EDT | 40.00 | 14.40 | 14.10 | 14.75 | 0.00 | - | 1 | 1,700 | 50.88% |
| UAL240920C00041000 | 2024-04-18 3:13PM EDT | 41.00 | 12.55 | 13.55 | 13.70 | 0.00 | - | 8 | 317 | 50.24% |
| UAL240920C00042000 | 2024-04-23 1:07PM EDT | 42.00 | 14.40 | 12.40 | 12.85 | 0.00 | - | 183 | 620 | 49.68% |
| UAL240920C00043000 | 2024-04-18 9:45AM EDT | 43.00 | 10.71 | 11.90 | 12.00 | 0.00 | - | 10 | 315 | 48.15% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 44.00 | 12.27 | 11.10 | 11.25 | 0.00 | - | 4 | 376 | 47.51% |
| UAL240920C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 11.00 | 10.35 | 10.45 | 0.00 | - | 2 | 3,891 | 46.20% |
| UAL240920C00046000 | 2024-04-22 2:01PM EDT | 46.00 | 10.73 | 9.60 | 9.70 | 0.00 | - | 2 | 297 | 45.23% |
| UAL240920C00047000 | 2024-04-25 9:37AM EDT | 47.00 | 8.25 | 8.90 | 9.00 | 0.00 | - | 5 | 619 | 44.52% |
| UAL240920C00050000 | 2024-04-26 1:08PM EDT | 50.00 | 6.75 | 6.90 | 7.05 | -0.03 | -0.44% | 2 | 783 | 42.48% |
| UAL240920C00052500 | 2024-04-26 9:57AM EDT | 52.50 | 5.63 | 5.55 | 5.65 | +0.18 | +3.30% | 2 | 1,664 | 41.19% |
| UAL240920C00055000 | 2024-04-26 2:24PM EDT | 55.00 | 4.23 | 4.30 | 4.45 | -0.59 | -12.24% | 496 | 10,054 | 40.11% |
| UAL240920C00057500 | 2024-04-26 2:29PM EDT | 57.50 | 3.25 | 3.30 | 3.45 | -0.20 | -5.80% | 9 | 233 | 39.26% |
| UAL240920C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 2.56 | 2.47 | 2.58 | -0.33 | -11.42% | 263 | 2,358 | 38.11% |
| UAL240920C00065000 | 2024-04-26 11:00AM EDT | 65.00 | 1.33 | 1.33 | 1.41 | -0.29 | -17.90% | 2 | 1,333 | 36.87% |
| UAL240920C00070000 | 2024-04-25 9:31AM EDT | 70.00 | 0.67 | 0.70 | 0.75 | 0.00 | - | 1 | 4,113 | 36.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-04-16 12:35PM EDT | 20.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | 1 | 126 | 67.58% |
| UAL240920P00023000 | 2024-04-17 3:36PM EDT | 23.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 3 | 1,100 | 65.04% |
| UAL240920P00024000 | 2024-04-23 3:57PM EDT | 24.00 | 0.08 | 0.04 | 0.21 | 0.00 | - | 200 | 11 | 62.79% |
| UAL240920P00025000 | 2024-04-25 9:48AM EDT | 25.00 | 0.11 | 0.04 | 0.23 | 0.00 | - | 11 | 313 | 60.55% |
| UAL240920P00028000 | 2024-04-24 9:34AM EDT | 28.00 | 0.24 | 0.10 | 0.29 | 0.00 | - | 6 | 979 | 55.76% |
| UAL240920P00030000 | 2024-04-23 11:39AM EDT | 30.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 1 | 1,170 | 51.17% |
| UAL240920P00031000 | 2024-04-22 10:21AM EDT | 31.00 | 0.26 | 0.10 | 0.37 | 0.00 | - | 1 | 44 | 54.54% |
| UAL240920P00032000 | 2024-04-11 11:22AM EDT | 32.00 | 0.87 | 0.12 | 0.40 | 0.00 | - | 600 | 1,437 | 52.73% |
| UAL240920P00033000 | 2024-04-18 3:39PM EDT | 33.00 | 0.29 | 0.14 | 0.43 | -0.09 | -23.68% | 3 | 637 | 50.88% |
| UAL240920P00034000 | 2024-04-22 3:07PM EDT | 34.00 | 0.33 | 0.16 | 0.47 | 0.00 | - | 4 | 82 | 49.22% |
| UAL240920P00035000 | 2024-04-24 3:52PM EDT | 35.00 | 0.40 | 0.36 | 0.39 | 0.00 | - | 5 | 3,688 | 44.53% |
| UAL240920P00036000 | 2024-04-26 11:08AM EDT | 36.00 | 0.45 | 0.41 | 0.44 | +0.01 | +2.27% | 1 | 1,551 | 43.31% |
| UAL240920P00037000 | 2024-04-26 11:00AM EDT | 37.00 | 0.52 | 0.48 | 0.50 | -0.05 | -8.77% | 1 | 225 | 42.16% |
| UAL240920P00038000 | 2024-04-22 3:20PM EDT | 38.00 | 0.58 | 0.55 | 0.58 | 0.00 | - | 8 | 1,660 | 41.28% |
| UAL240920P00039000 | 2024-04-22 2:55PM EDT | 39.00 | 0.66 | 0.64 | 0.67 | 0.00 | - | 13 | 2,559 | 40.41% |
| UAL240920P00040000 | 2024-04-23 12:48PM EDT | 40.00 | 0.72 | 0.74 | 0.77 | 0.00 | - | 114 | 2,653 | 39.50% |
| UAL240920P00041000 | 2024-04-23 11:24AM EDT | 41.00 | 0.84 | 0.86 | 0.90 | 0.00 | - | 40 | 927 | 38.84% |
| UAL240920P00042000 | 2024-04-26 3:53PM EDT | 42.00 | 1.03 | 1.02 | 1.04 | +0.07 | +7.29% | 92 | 650 | 38.11% |
| UAL240920P00043000 | 2024-04-24 10:55AM EDT | 43.00 | 1.22 | 1.17 | 1.21 | -0.04 | -3.17% | 1 | 869 | 37.55% |
| UAL240920P00044000 | 2024-04-23 1:15PM EDT | 44.00 | 1.25 | 1.36 | 1.40 | 0.00 | - | 80 | 664 | 36.96% |
| UAL240920P00045000 | 2024-04-24 1:12PM EDT | 45.00 | 1.76 | 1.56 | 1.62 | 0.00 | - | 7 | 1,648 | 36.45% |
| UAL240920P00046000 | 2024-04-24 1:20PM EDT | 46.00 | 2.01 | 1.81 | 1.86 | 0.00 | - | 28 | 496 | 35.89% |
| UAL240920P00047000 | 2024-04-25 9:40AM EDT | 47.00 | 2.18 | 2.08 | 2.14 | -0.34 | -13.49% | 1 | 343 | 35.45% |
| UAL240920P00050000 | 2024-04-26 11:43AM EDT | 50.00 | 3.30 | 3.05 | 3.15 | +0.10 | +3.12% | 24 | 413 | 34.08% |
| UAL240920P00052500 | 2024-04-26 11:04AM EDT | 52.50 | 4.30 | 4.10 | 4.25 | -0.25 | -5.49% | 4 | 865 | 33.20% |
| UAL240920P00055000 | 2024-04-24 1:31PM EDT | 55.00 | 5.65 | 5.40 | 5.50 | 0.00 | - | 22 | 474 | 31.82% |
| UAL240920P00057500 | 2024-04-23 1:22PM EDT | 57.50 | 6.15 | 6.90 | 7.00 | 0.00 | - | 8 | 22 | 30.66% |
| UAL240920P00060000 | 2024-04-25 3:23PM EDT | 60.00 | 8.60 | 8.55 | 8.70 | +0.35 | +4.24% | 2 | 20 | 29.37% |
| UAL240920P00065000 | 2024-04-23 12:18PM EDT | 65.00 | 11.80 | 12.45 | 12.70 | 0.00 | - | 2 | 1 | 26.86% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 17.05 | 17.70 | 0.00 | - | 2 | 2 | 33.25% |
© 2024 Yahoo. All rights reserved.