Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,083.32 -27.41 (-0.88%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,159.83 -174.54 (-1.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,272.26 -1,648.37 (-3.75%) CMC Crypto 200
871.56 -25.15 (-2.80%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231215C00020000 | 2023-12-08 11:16AM EST | 20.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00024000 | 2023-12-05 2:23PM EST | 24.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215C00025000 | 2023-12-07 3:04PM EST | 25.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL231215C00026000 | 2023-12-05 2:23PM EST | 26.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL231215C00027000 | 2023-12-08 11:08AM EST | 27.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00028000 | 2023-11-30 9:46AM EST | 28.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL231215C00029000 | 2023-12-05 9:42AM EST | 29.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215C00030000 | 2023-12-08 3:02PM EST | 30.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL231215C00031000 | 2023-12-04 10:15AM EST | 31.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00031500 | 2023-12-01 3:14PM EST | 31.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215C00032000 | 2023-11-30 12:18PM EST | 32.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00032500 | 2023-12-06 12:06PM EST | 32.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL231215C00033000 | 2023-11-29 11:11AM EST | 33.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00034000 | 2023-12-06 2:19PM EST | 34.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00035000 | 2023-12-08 3:51PM EST | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00035500 | 2023-12-01 9:30AM EST | 35.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00036000 | 2023-12-08 3:49PM EST | 36.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL231215C00036500 | 2023-12-05 11:46AM EST | 36.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00037000 | 2023-12-08 2:07PM EST | 37.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UAL231215C00037500 | 2023-12-07 1:09PM EST | 37.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00038000 | 2023-12-08 3:56PM EST | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UAL231215C00038500 | 2023-12-08 2:48PM EST | 38.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215C00039000 | 2023-12-08 3:44PM EST | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| UAL231215C00039500 | 2023-12-08 3:59PM EST | 39.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL231215C00040000 | 2023-12-08 3:51PM EST | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| UAL231215C00040500 | 2023-12-08 3:16PM EST | 40.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| UAL231215C00041000 | 2023-12-08 3:59PM EST | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 0.39% |
| UAL231215C00041500 | 2023-12-08 3:59PM EST | 41.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| UAL231215C00042000 | 2023-12-08 3:58PM EST | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| UAL231215C00042500 | 2023-12-08 3:58PM EST | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| UAL231215C00043000 | 2023-12-08 3:59PM EST | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 12.50% |
| UAL231215C00043500 | 2023-12-08 3:57PM EST | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| UAL231215C00044000 | 2023-12-08 3:49PM EST | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| UAL231215C00044500 | 2023-12-08 3:55PM EST | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| UAL231215C00045000 | 2023-12-08 3:30PM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 25.00% |
| UAL231215C00045500 | 2023-12-08 12:52PM EST | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| UAL231215C00046000 | 2023-12-08 3:53PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UAL231215C00047000 | 2023-12-08 3:56PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL231215C00048000 | 2023-12-08 1:29PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL231215C00049000 | 2023-12-06 9:54AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL231215C00050000 | 2023-12-08 10:29AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL231215C00051000 | 2023-11-21 10:03AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL231215C00052500 | 2023-12-07 3:05PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL231215C00055000 | 2023-12-01 2:22PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL231215C00057500 | 2023-12-07 3:25PM EST | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| UAL231215C00060000 | 2023-12-01 1:26PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL231215C00062500 | 2023-10-30 8:30AM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 50.00% |
| UAL231215C00065000 | 2023-12-01 2:50PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL231215C00070000 | 2023-12-07 3:00PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL231215C00075000 | 2023-12-04 10:18AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL231215C00080000 | 2023-10-31 10:43AM EST | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 179 | 228.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231215P00020000 | 2023-12-06 12:50PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL231215P00024000 | 2023-11-30 10:38AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL231215P00025000 | 2023-11-29 1:19PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UAL231215P00030000 | 2023-12-07 10:32AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL231215P00031000 | 2023-12-08 10:10AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| UAL231215P00032000 | 2023-12-08 9:52AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UAL231215P00032500 | 2023-11-30 11:51AM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL231215P00033000 | 2023-12-08 3:39PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| UAL231215P00033500 | 2023-12-08 3:37PM EST | 33.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| UAL231215P00034000 | 2023-12-08 3:39PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 50.00% |
| UAL231215P00034500 | 2023-12-08 3:49PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 25.00% |
| UAL231215P00035000 | 2023-12-08 3:49PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UAL231215P00035500 | 2023-12-08 11:14AM EST | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL231215P00036000 | 2023-12-08 3:38PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UAL231215P00036500 | 2023-12-08 10:05AM EST | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL231215P00037000 | 2023-12-08 3:51PM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UAL231215P00037500 | 2023-12-08 3:27PM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 25.00% |
| UAL231215P00038000 | 2023-12-08 3:49PM EST | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UAL231215P00038500 | 2023-12-08 3:52PM EST | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| UAL231215P00039000 | 2023-12-08 3:54PM EST | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UAL231215P00039500 | 2023-12-08 3:47PM EST | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| UAL231215P00040000 | 2023-12-08 3:59PM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| UAL231215P00040500 | 2023-12-08 3:55PM EST | 40.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| UAL231215P00041000 | 2023-12-08 3:48PM EST | 41.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| UAL231215P00041500 | 2023-12-08 3:16PM EST | 41.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL231215P00042000 | 2023-12-08 3:38PM EST | 42.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UAL231215P00042500 | 2023-12-08 2:06PM EST | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231215P00043000 | 2023-12-08 10:17AM EST | 43.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215P00043500 | 2023-12-04 9:53AM EST | 43.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL231215P00044000 | 2023-12-08 9:52AM EST | 44.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215P00045000 | 2023-12-06 12:11PM EST | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| UAL231215P00046000 | 2023-12-06 10:04AM EST | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL231215P00047000 | 2023-11-29 9:52AM EST | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215P00048000 | 2023-12-05 10:34AM EST | 48.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL231215P00049000 | 2023-12-06 3:44PM EST | 49.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| UAL231215P00050000 | 2023-12-08 9:32AM EST | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215P00051000 | 2023-12-07 3:54PM EST | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL231215P00052000 | 2023-12-08 2:06PM EST | 52.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL231215P00052500 | 2023-12-06 10:04AM EST | 52.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215P00055000 | 2023-12-05 9:47AM EST | 55.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215P00057500 | 2023-11-29 11:12AM EST | 57.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL231215P00060000 | 2023-11-22 2:35PM EST | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215P00062500 | 2023-11-27 10:01AM EST | 62.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL231215P00065000 | 2023-09-13 2:57PM EST | 65.00 | 19.15 | 26.05 | 26.50 | 0.00 | - | 1 | 0 | 414.55% |
| UAL231215P00070000 | 2023-07-19 2:54PM EST | 70.00 | 15.50 | 20.75 | 21.00 | 0.00 | - | 126 | 1 | 0.00% |
| UAL231215P00080000 | 2023-09-15 9:00AM EST | 80.00 | 34.30 | 41.00 | 41.50 | 0.00 | - | 2 | 0 | 512.70% |
© 2023 Yahoo. All rights reserved.