Singapore markets open in 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,680.00 -2,050.05 (-3.07%) CMC Crypto 200
1,394.65 -29.45 (-2.07%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.00 | 37.00 | 0.00 | - | 3 | 19 | 81.69% |
| UAL250620C00023000 | 2024-04-19 2:51PM EDT | 23.00 | 30.30 | 29.00 | 34.00 | 0.00 | - | 3 | 67 | 71.48% |
| UAL250620C00025000 | 2024-04-12 9:31AM EDT | 25.00 | 19.50 | 27.65 | 32.35 | 0.00 | - | 1 | 42 | 71.24% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 27.10 | 27.40 | +1.50 | +5.85% | 12 | 148 | 65.00% |
| UAL250620C00030000 | 2024-04-23 3:35PM EDT | 30.00 | 27.30 | 24.85 | 25.70 | 0.00 | - | 21 | 88 | 59.80% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 33.00 | 18.50 | 22.85 | 23.35 | 0.00 | - | 1 | 23 | 58.85% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.05 | 21.60 | 0.00 | - | 6 | 106 | 55.42% |
| UAL250620C00037000 | 2024-04-18 3:51PM EDT | 37.00 | 19.35 | 19.85 | 20.40 | 0.00 | - | 2 | 439 | 55.86% |
| UAL250620C00040000 | 2024-04-22 10:39AM EDT | 40.00 | 17.40 | 17.65 | 17.85 | 0.00 | - | 35 | 641 | 52.23% |
| UAL250620C00042000 | 2024-04-24 9:39AM EDT | 42.00 | 16.85 | 16.25 | 19.00 | -0.60 | -3.44% | 1 | 657 | 57.84% |
| UAL250620C00045000 | 2024-04-22 11:35AM EDT | 45.00 | 14.57 | 14.30 | 15.50 | 0.00 | - | 2 | 718 | 51.48% |
| UAL250620C00047000 | 2024-04-22 12:18PM EDT | 47.00 | 13.70 | 13.10 | 13.25 | 0.00 | - | 2 | 180 | 48.12% |
| UAL250620C00050000 | 2024-04-23 3:41PM EDT | 50.00 | 12.80 | 11.40 | 11.65 | 0.00 | - | 4 | 651 | 47.09% |
| UAL250620C00052500 | 2024-04-23 12:47PM EDT | 52.50 | 11.38 | 9.80 | 10.30 | 0.00 | - | 20 | 1,262 | 45.73% |
| UAL250620C00055000 | 2024-04-24 12:27PM EDT | 55.00 | 8.85 | 8.95 | 9.10 | -1.44 | -13.99% | 3 | 544 | 44.69% |
| UAL250620C00057500 | 2024-04-19 9:31AM EDT | 57.50 | 7.80 | 7.90 | 8.05 | 0.00 | - | 7 | 670 | 43.95% |
| UAL250620C00060000 | 2024-04-23 2:30PM EDT | 60.00 | 8.12 | 6.90 | 7.10 | 0.00 | - | 6 | 278 | 43.29% |
| UAL250620C00062500 | 2024-04-23 1:08PM EDT | 62.50 | 7.15 | 6.05 | 6.20 | 0.00 | - | 1 | 183 | 42.49% |
| UAL250620C00065000 | 2024-04-24 3:58PM EDT | 65.00 | 5.33 | 5.25 | 5.45 | -0.97 | -15.40% | 29 | 744 | 42.03% |
| UAL250620C00070000 | 2024-04-23 11:34AM EDT | 70.00 | 4.68 | 4.00 | 4.15 | 0.00 | - | 14 | 227 | 41.06% |
| UAL250620C00075000 | 2024-04-24 10:50AM EDT | 75.00 | 3.06 | 3.00 | 3.15 | -0.44 | -12.57% | 1 | 125 | 40.34% |
| UAL250620C00080000 | 2024-04-24 11:44AM EDT | 80.00 | 2.21 | 1.41 | 2.91 | -0.46 | -17.23% | 3 | 128 | 42.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-04-22 11:20AM EDT | 20.00 | 0.41 | 0.22 | 0.43 | +0.04 | +10.81% | 2 | 20,630 | 52.88% |
| UAL250620P00023000 | 2024-04-17 2:13PM EDT | 23.00 | 0.60 | 0.16 | 0.78 | 0.00 | - | 3 | 242 | 55.91% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 25.00 | 0.75 | 0.36 | 0.90 | 0.00 | - | 1 | 147 | 53.00% |
| UAL250620P00028000 | 2024-04-18 10:55AM EDT | 28.00 | 0.96 | 0.63 | 1.18 | 0.00 | - | 10 | 68 | 49.90% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 30.00 | 2.21 | 1.00 | 1.04 | 0.00 | - | 20 | 874 | 43.80% |
| UAL250620P00033000 | 2024-04-17 2:00PM EDT | 33.00 | 1.82 | 1.33 | 1.39 | 0.00 | - | 1,000 | 2,740 | 41.49% |
| UAL250620P00035000 | 2024-04-22 11:39AM EDT | 35.00 | 1.66 | 1.61 | 1.69 | 0.00 | - | 94 | 5,659 | 40.21% |
| UAL250620P00037000 | 2024-04-22 9:50AM EDT | 37.00 | 2.15 | 1.96 | 2.08 | 0.00 | - | 1 | 1,133 | 39.33% |
| UAL250620P00040000 | 2024-04-22 3:56PM EDT | 40.00 | 2.53 | 2.58 | 2.82 | 0.00 | - | 26 | 574 | 38.33% |
| UAL250620P00042000 | 2024-04-24 10:59AM EDT | 42.00 | 3.25 | 3.05 | 3.25 | +0.27 | +9.06% | 34 | 2,471 | 36.80% |
| UAL250620P00045000 | 2024-04-22 2:24PM EDT | 45.00 | 3.85 | 3.95 | 4.15 | 0.00 | - | 68 | 793 | 35.42% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 47.00 | 4.80 | 4.65 | 4.85 | +0.35 | +7.87% | 20 | 422 | 34.58% |
| UAL250620P00050000 | 2024-04-24 11:22AM EDT | 50.00 | 6.00 | 5.85 | 7.70 | +0.30 | +5.26% | 5 | 967 | 41.10% |
| UAL250620P00052500 | 2024-04-23 12:01PM EDT | 52.50 | 6.70 | 7.00 | 7.15 | 0.00 | - | 49 | 347 | 32.25% |
| UAL250620P00055000 | 2024-04-22 1:27PM EDT | 55.00 | 8.10 | 8.25 | 8.45 | 0.00 | - | 8 | 86 | 31.46% |
| UAL250620P00057500 | 2024-04-24 12:30PM EDT | 57.50 | 9.90 | 9.65 | 9.85 | +0.65 | +7.03% | 6 | 27 | 30.55% |
| UAL250620P00060000 | 2024-04-22 12:20PM EDT | 60.00 | 11.05 | 8.50 | 11.45 | 0.00 | - | 17 | 14 | 29.98% |
| UAL250620P00062500 | 2024-04-18 9:34AM EDT | 62.50 | 13.80 | 12.65 | 13.05 | 0.00 | - | 7 | 24 | 28.85% |
| UAL250620P00065000 | 2024-04-19 2:40PM EDT | 65.00 | 15.40 | 13.05 | 14.70 | 0.00 | - | 1 | 1 | 27.32% |
| UAL250620P00070000 | 2024-04-19 11:52AM EDT | 70.00 | 19.70 | 16.20 | 18.65 | 0.00 | - | 1 | 16 | 25.79% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 77.34% |
© 2024 Yahoo. All rights reserved.