Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,365.63 -12.66 (-0.37%) Nikkei
27,375.39 -58.01 (-0.21%) Hang Seng
21,813.96 -255.77 (-1.16%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,874.03 -822.57 (-3.47%) CMC Crypto 200
519.02 -18.85 (-3.50%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2023-01-26 2:57PM EST | 18.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00020000 | 2023-01-27 12:26PM EST | 20.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00023000 | 2023-01-30 11:42AM EST | 23.00 | 29.60 | 0.00 | 0.00 | +9.73 | +48.97% | 2 | 0 | 0.00% |
| UAL250117C00025000 | 2023-01-26 3:46PM EST | 25.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00028000 | 2023-01-27 10:46AM EST | 28.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00030000 | 2023-01-27 12:32PM EST | 30.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00033000 | 2023-01-26 3:54PM EST | 33.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00035000 | 2023-01-30 10:19AM EST | 35.00 | 20.69 | 0.00 | 0.00 | -0.47 | -2.22% | 10 | 0 | 0.00% |
| UAL250117C00037000 | 2023-01-13 12:48PM EST | 37.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL250117C00040000 | 2023-01-30 1:27PM EST | 40.00 | 17.30 | 0.00 | 0.00 | -0.15 | -0.86% | 6 | 0 | 0.00% |
| UAL250117C00042000 | 2023-01-30 3:52PM EST | 42.00 | 15.65 | 0.00 | 0.00 | -1.18 | -7.01% | 2 | 0 | 0.00% |
| UAL250117C00045000 | 2023-01-30 3:34PM EST | 45.00 | 14.20 | 0.00 | 0.00 | -0.95 | -6.27% | 1 | 0 | 0.00% |
| UAL250117C00047000 | 2023-01-30 3:50PM EST | 47.00 | 13.05 | 0.00 | 0.00 | -1.05 | -7.45% | 1 | 0 | 0.00% |
| UAL250117C00050000 | 2023-01-30 3:50PM EST | 50.00 | 11.70 | 0.00 | 0.00 | -0.35 | -2.90% | 1 | 0 | 0.78% |
| UAL250117C00052500 | 2023-01-20 10:02AM EST | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL250117C00055000 | 2023-01-30 12:49PM EST | 55.00 | 10.00 | 0.00 | 0.00 | -0.35 | -3.38% | 4 | 0 | 3.13% |
| UAL250117C00057500 | 2023-01-26 2:20PM EST | 57.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UAL250117C00060000 | 2023-01-26 2:20PM EST | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250117C00065000 | 2023-01-20 11:38AM EST | 65.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UAL250117C00070000 | 2023-01-30 11:06AM EST | 70.00 | 5.50 | 0.00 | 0.00 | -0.82 | -12.97% | 1 | 0 | 6.25% |
| UAL250117C00075000 | 2023-01-30 3:59PM EST | 75.00 | 4.10 | 0.00 | 0.00 | -0.15 | -3.53% | 147 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2023-01-25 1:39PM EST | 18.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UAL250117P00020000 | 2023-01-25 12:37PM EST | 20.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL250117P00023000 | 2023-01-30 2:44PM EST | 23.00 | 1.40 | 0.00 | 0.00 | +0.07 | +5.26% | 1 | 0 | 12.50% |
| UAL250117P00025000 | 2023-01-19 12:41PM EST | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| UAL250117P00028000 | 2023-01-19 3:04PM EST | 28.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 6.25% |
| UAL250117P00030000 | 2023-01-25 1:53PM EST | 30.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250117P00033000 | 2023-01-30 2:42PM EST | 33.00 | 3.25 | 0.00 | 0.00 | +0.25 | +8.33% | 10 | 0 | 6.25% |
| UAL250117P00035000 | 2023-01-24 11:14AM EST | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| UAL250117P00037000 | 2023-01-27 1:11PM EST | 37.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250117P00040000 | 2023-01-27 2:35PM EST | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UAL250117P00042000 | 2023-01-27 1:10PM EST | 42.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250117P00045000 | 2023-01-30 11:44AM EST | 45.00 | 6.95 | 0.00 | 0.00 | +0.08 | +1.16% | 1,000 | 0 | 1.56% |
| UAL250117P00047000 | 2023-01-23 11:17AM EST | 47.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UAL250117P00050000 | 2023-01-24 11:03AM EST | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117P00052500 | 2023-01-13 3:33PM EST | 52.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00055000 | 2023-01-13 11:54AM EST | 55.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL250117P00060000 | 2022-12-21 12:53PM EST | 60.00 | 22.29 | 15.55 | 16.25 | 0.00 | - | 1 | 24 | 30.70% |
| UAL250117P00065000 | 2023-01-24 10:58AM EST | 65.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
