Singapore markets close in 11 minutes
Straits Times Index
3,146.75 -36.86 (-1.16%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,840.77 -124.76 (-1.57%) Bitcoin USD
63,228.90 -3,210.23 (-4.83%) CMC Crypto 200
885.54 0.00 (0.00%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-02-26 11:21AM EDT | 18.00 | 28.25 | 29.40 | 30.85 | 0.00 | - | 3 | 68 | 182.57% |
| UAL250117C00020000 | 2024-04-15 1:03PM EDT | 20.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00023000 | 2024-03-12 10:52AM EDT | 23.00 | 20.75 | 20.80 | 21.05 | 0.00 | - | 3 | 81 | 87.33% |
| UAL250117C00025000 | 2024-04-10 1:43PM EDT | 25.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250117C00028000 | 2024-04-12 1:00PM EDT | 28.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00030000 | 2024-04-15 3:59PM EDT | 30.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UAL250117C00033000 | 2024-04-10 3:13PM EDT | 33.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117C00035000 | 2024-04-11 9:44AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00037000 | 2024-04-12 9:48AM EDT | 37.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00040000 | 2024-04-15 1:23PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL250117C00042000 | 2024-04-15 2:55PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UAL250117C00045000 | 2024-04-15 3:43PM EDT | 45.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| UAL250117C00047000 | 2024-04-15 3:38PM EDT | 47.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UAL250117C00050000 | 2024-04-15 3:28PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| UAL250117C00052500 | 2024-04-15 2:55PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| UAL250117C00055000 | 2024-04-15 3:24PM EDT | 55.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3,063 | 0 | 6.25% |
| UAL250117C00057500 | 2024-04-15 2:29PM EDT | 57.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAL250117C00060000 | 2024-04-15 3:46PM EDT | 60.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| UAL250117C00062500 | 2024-04-12 3:00PM EDT | 62.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| UAL250117C00065000 | 2024-04-15 2:55PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL250117C00070000 | 2024-04-10 2:55PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UAL250117C00075000 | 2024-04-15 2:28PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117C00080000 | 2024-04-15 3:30PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-04-15 3:26PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL250117P00020000 | 2024-04-15 1:20PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL250117P00023000 | 2024-04-15 2:13PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UAL250117P00025000 | 2024-04-15 1:20PM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL250117P00028000 | 2024-04-12 3:54PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| UAL250117P00030000 | 2024-04-12 10:40AM EDT | 30.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UAL250117P00033000 | 2024-04-10 3:13PM EDT | 33.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UAL250117P00035000 | 2024-04-15 3:22PM EDT | 35.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 3.13% |
| UAL250117P00037000 | 2024-04-15 3:56PM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 3.13% |
| UAL250117P00040000 | 2024-04-15 3:47PM EDT | 40.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.78% |
| UAL250117P00042000 | 2024-04-15 11:39AM EDT | 42.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117P00045000 | 2024-04-15 2:18PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117P00047000 | 2024-04-15 2:18PM EDT | 47.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL250117P00050000 | 2024-04-15 10:09AM EDT | 50.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00052500 | 2024-04-05 2:57PM EDT | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL250117P00055000 | 2024-04-15 10:06AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL250117P00057500 | 2024-04-04 10:07AM EDT | 57.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| UAL250117P00060000 | 2024-04-09 11:55AM EDT | 60.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117P00062500 | 2024-04-15 9:53AM EDT | 62.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UAL250117P00065000 | 2024-04-03 9:59AM EDT | 65.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL250117P00070000 | 2024-03-26 2:55PM EDT | 70.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00080000 | 2023-10-31 9:30AM EDT | 80.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.