Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,971.92 +3,831.52 (+6.48%) CMC Crypto 200
1,364.19 +87.21 (+6.83%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 19.50 | 19.70 | 0.00 | - | 6 | 7 | 58.57% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 17.65 | 18.80 | 0.00 | - | - | 6 | 51.37% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 17.75 | 17.95 | 0.00 | - | 9 | 30 | 55.49% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 37.00 | 17.75 | 16.70 | 17.15 | 0.00 | - | - | 3 | 53.41% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 16.95 | 15.70 | 16.30 | 0.00 | - | 1 | 5 | 51.32% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 15.35 | 15.50 | 0.00 | - | - | 3 | 52.42% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 16.70 | 14.55 | 15.05 | 0.00 | - | 1 | 3 | 52.77% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 13.60 | 14.35 | 0.00 | - | - | 6 | 51.29% |
| UAL241220C00042000 | 2024-04-23 9:45AM EDT | 42.00 | 15.20 | 13.05 | 13.20 | 0.00 | - | - | 9 | 50.15% |
| UAL241220C00044000 | 2024-05-02 3:49PM EDT | 44.00 | 11.68 | 11.60 | 11.75 | 0.00 | - | 6 | 17 | 48.35% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 45.00 | 10.00 | 10.90 | 11.25 | 0.00 | - | 1 | 9 | 48.90% |
| UAL241220C00047000 | 2024-05-01 2:40PM EDT | 47.00 | 8.95 | 8.70 | 9.80 | 0.00 | - | 1 | 3 | 46.42% |
| UAL241220C00048000 | 2024-05-03 3:40PM EDT | 48.00 | 8.95 | 9.05 | 9.15 | -1.25 | -12.25% | 7 | 28 | 45.56% |
| UAL241220C00049000 | 2024-04-30 9:51AM EDT | 49.00 | 8.75 | 8.45 | 9.00 | 0.00 | - | 3 | 0 | 47.78% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 50.00 | 7.85 | 7.90 | 8.00 | 0.00 | - | 2 | 568 | 44.42% |
| UAL241220C00052500 | 2024-05-01 2:47PM EDT | 52.50 | 6.68 | 6.60 | 6.75 | +0.88 | +15.17% | 2 | 220 | 43.48% |
| UAL241220C00055000 | 2024-05-03 1:35PM EDT | 55.00 | 5.40 | 5.05 | 5.60 | +0.15 | +2.86% | 3 | 209 | 42.37% |
| UAL241220C00057500 | 2024-05-03 12:47PM EDT | 57.50 | 4.55 | 4.50 | 4.60 | -0.05 | -1.09% | 42 | 801 | 41.39% |
| UAL241220C00060000 | 2024-05-03 2:10PM EDT | 60.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 16 | 209 | 40.59% |
| UAL241220C00065000 | 2024-05-03 1:39PM EDT | 65.00 | 2.34 | 2.39 | 2.44 | -0.19 | -7.51% | 28 | 1,051 | 39.36% |
| UAL241220C00070000 | 2024-05-03 3:14PM EDT | 70.00 | 1.46 | 1.51 | 1.56 | +0.16 | +12.31% | 11 | 50 | 38.55% |
| UAL241220C00075000 | 2024-05-02 2:47PM EDT | 75.00 | 0.94 | 0.95 | 0.99 | 0.00 | - | 1 | 848 | 38.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-03 11:40AM EDT | 30.00 | 0.46 | 0.43 | 0.52 | -0.11 | -19.30% | 2 | 7 | 47.95% |
| UAL241220P00033000 | 2024-04-29 3:54PM EDT | 33.00 | 0.66 | 0.66 | 0.73 | 0.00 | - | 25 | 50 | 44.78% |
| UAL241220P00035000 | 2024-04-22 10:26AM EDT | 35.00 | 0.91 | 0.86 | 0.94 | 0.00 | - | - | 2 | 43.24% |
| UAL241220P00036000 | 2024-04-22 10:01AM EDT | 36.00 | 1.05 | 0.98 | 1.06 | 0.00 | - | - | 5 | 42.46% |
| UAL241220P00037000 | 2024-04-29 10:10AM EDT | 37.00 | 1.05 | 1.12 | 1.19 | 0.00 | - | 10 | 30 | 41.68% |
| UAL241220P00038000 | 2024-04-26 3:23PM EDT | 38.00 | 1.17 | 1.27 | 1.33 | 0.00 | - | 80 | 43 | 40.87% |
| UAL241220P00039000 | 2024-04-26 3:25PM EDT | 39.00 | 1.30 | 1.43 | 1.50 | 0.00 | - | 40 | 40 | 40.25% |
| UAL241220P00040000 | 2024-05-02 10:17AM EDT | 40.00 | 1.76 | 1.61 | 1.67 | 0.00 | - | 2 | 51 | 39.48% |
| UAL241220P00041000 | 2024-04-22 9:36AM EDT | 41.00 | 1.93 | 1.68 | 1.87 | 0.00 | - | 1 | 10 | 38.84% |
| UAL241220P00042000 | 2024-05-01 12:11PM EDT | 42.00 | 2.40 | 2.06 | 2.11 | 0.00 | - | 13 | 34 | 38.42% |
| UAL241220P00043000 | 2024-04-25 1:10PM EDT | 43.00 | 2.17 | 2.30 | 2.34 | 0.00 | - | - | 3 | 37.73% |
| UAL241220P00044000 | 2024-04-26 10:22AM EDT | 44.00 | 2.34 | 2.55 | 2.68 | 0.00 | - | 2 | 4 | 37.76% |
| UAL241220P00045000 | 2024-05-01 3:51PM EDT | 45.00 | 3.15 | 2.60 | 2.93 | 0.00 | - | 3 | 4 | 36.91% |
| UAL241220P00046000 | 2024-04-24 1:04PM EDT | 46.00 | 3.05 | 3.15 | 3.25 | 0.00 | - | - | 2 | 36.43% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 47.00 | 3.05 | 3.50 | 3.60 | 0.00 | - | - | 3 | 35.99% |
| UAL241220P00049000 | 2024-05-01 2:33PM EDT | 49.00 | 4.90 | 4.25 | 4.35 | 0.00 | - | 381 | 355 | 34.96% |
| UAL241220P00050000 | 2024-05-03 2:06PM EDT | 50.00 | 4.80 | 4.70 | 5.15 | +0.05 | +1.05% | 107 | 106 | 36.88% |
| UAL241220P00052500 | 2024-05-02 10:10AM EDT | 52.50 | 6.20 | 5.85 | 5.95 | 0.00 | - | 1 | 94 | 33.41% |
| UAL241220P00055000 | 2024-05-02 9:54AM EDT | 55.00 | 6.95 | 7.15 | 7.30 | -0.57 | -7.58% | 15 | 23 | 32.32% |
| UAL241220P00060000 | 2024-05-03 11:33AM EDT | 60.00 | 10.43 | 9.85 | 10.50 | +0.58 | +5.89% | 15 | 125 | 30.08% |
© 2024 Yahoo. All rights reserved.