Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,285.26 -2.49 (-0.08%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,576.20 +291.66 (+1.69%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,419.06 +184.92 (+0.29%) CMC Crypto 200
1,392.43 +9.86 (+0.71%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-17 3:17PM EDT | 25.00 | 27.40 | 27.30 | 29.20 | +3.60 | +15.13% | 11 | 2 | 1,031.25% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 24.90 | 27.70 | 0.00 | - | - | 15 | 757.81% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 24.00 | 28.00 | 0.00 | - | - | 15 | 828.13% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 23.50 | 24.80 | 0.00 | - | - | 9 | 705.47% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 22.65 | 25.65 | 0.00 | - | - | 1 | 601.56% |
| UAL240426C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 23.50 | 23.20 | 24.35 | +1.95 | +9.05% | 5 | 13 | 659.38% |
| UAL240426C00030500 | 2024-04-24 1:48PM EDT | 30.50 | 22.55 | 22.00 | 23.20 | 0.00 | - | 1 | 4 | 603.13% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 21.60 | 23.55 | 0.00 | - | 6 | 7 | 493.75% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 21.75 | 22.45 | 0.00 | - | 7 | 9 | 504.69% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 20.70 | 22.40 | 0.00 | - | 32 | 32 | 437.50% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 19.90 | 21.95 | 0.00 | - | - | 35 | 789.45% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 18.60 | 20.65 | 0.00 | - | - | 44 | 501.56% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 18.65 | 21.20 | 0.00 | - | 32 | 71 | 807.42% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 19.30 | 20.30 | 0.00 | - | 1 | 15 | 546.09% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 17.85 | 20.15 | 0.00 | - | 2 | 10 | 757.81% |
| UAL240426C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 17.70 | 18.30 | 19.00 | 0.00 | - | 8 | 12 | 447.66% |
| UAL240426C00035500 | 2024-04-25 3:40PM EDT | 35.50 | 18.25 | 16.90 | 18.40 | +4.80 | +35.69% | 1 | 16 | 536.72% |
| UAL240426C00036000 | 2024-04-25 3:40PM EDT | 36.00 | 17.75 | 16.45 | 18.20 | +1.10 | +6.61% | 1 | 27 | 603.91% |
| UAL240426C00036500 | 2024-04-24 2:48PM EDT | 36.50 | 15.95 | 15.10 | 17.30 | -0.30 | -1.85% | 6 | 19 | 474.22% |
| UAL240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 15.70 | 16.35 | 18.50 | 0.00 | - | 8 | 65 | 620.31% |
| UAL240426C00037500 | 2024-04-24 2:38PM EDT | 37.50 | 15.15 | 14.95 | 17.20 | 0.00 | - | 8 | 11 | 337.50% |
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 38.00 | 14.60 | 15.40 | 15.80 | 0.00 | - | 8 | 127 | 344.53% |
| UAL240426C00038500 | 2024-04-24 2:50PM EDT | 38.50 | 14.20 | 14.90 | 15.70 | 0.00 | - | 9 | 88 | 419.14% |
| UAL240426C00039000 | 2024-04-25 2:54PM EDT | 39.00 | 13.90 | 13.40 | 15.85 | +0.25 | +1.83% | 6 | 79 | 335.94% |
| UAL240426C00039500 | 2024-04-24 2:16PM EDT | 39.50 | 13.15 | 13.00 | 14.45 | 0.00 | - | 8 | 95 | 434.38% |
| UAL240426C00040000 | 2024-04-25 1:51PM EDT | 40.00 | 12.90 | 12.60 | 14.30 | +0.25 | +1.98% | 1 | 106 | 496.88% |
| UAL240426C00040500 | 2024-04-24 3:18PM EDT | 40.50 | 12.53 | 12.55 | 14.10 | 0.00 | - | 11 | 42 | 373.44% |
| UAL240426C00041000 | 2024-04-25 3:18PM EDT | 41.00 | 12.50 | 12.25 | 12.85 | +0.49 | +4.08% | 2 | 180 | 243.75% |
| UAL240426C00041500 | 2024-04-25 11:56AM EDT | 41.50 | 10.95 | 10.90 | 13.10 | +0.25 | +2.34% | 1 | 90 | 501.76% |
| UAL240426C00042000 | 2024-04-25 2:40PM EDT | 42.00 | 10.81 | 10.65 | 11.75 | -0.04 | -0.37% | 58 | 450 | 313.28% |
| UAL240426C00042500 | 2024-04-24 3:24PM EDT | 42.50 | 10.33 | 10.90 | 11.35 | 0.00 | - | 6 | 184 | 257.81% |
| UAL240426C00043000 | 2024-04-25 2:35PM EDT | 43.00 | 9.82 | 9.80 | 10.85 | +0.22 | +2.29% | 8 | 453 | 314.84% |
| UAL240426C00043500 | 2024-04-25 10:18AM EDT | 43.50 | 9.19 | 9.05 | 10.35 | -1.71 | -15.69% | 5 | 131 | 302.34% |
| UAL240426C00044000 | 2024-04-25 2:30PM EDT | 44.00 | 8.85 | 8.40 | 10.10 | +0.49 | +5.86% | 12 | 408 | 339.84% |
| UAL240426C00044500 | 2024-04-25 11:53AM EDT | 44.50 | 7.87 | 7.90 | 9.30 | -2.03 | -20.51% | 1 | 77 | 265.23% |
| UAL240426C00045000 | 2024-04-25 1:42PM EDT | 45.00 | 7.90 | 7.40 | 9.00 | +0.20 | +2.60% | 26 | 2,754 | 293.75% |
| UAL240426C00045500 | 2024-04-25 3:27PM EDT | 45.50 | 8.08 | 6.95 | 9.85 | -0.10 | -1.22% | 3 | 936 | 261.33% |
| UAL240426C00046000 | 2024-04-25 1:42PM EDT | 46.00 | 6.90 | 7.00 | 8.60 | +0.41 | +6.32% | 31 | 359 | 228.13% |
| UAL240426C00046500 | 2024-04-25 12:01PM EDT | 46.50 | 5.99 | 5.85 | 8.10 | -0.02 | -0.33% | 4 | 1,675 | 340.63% |
| UAL240426C00047000 | 2024-04-25 3:12PM EDT | 47.00 | 6.45 | 5.40 | 7.60 | +0.75 | +13.16% | 18 | 639 | 324.61% |
| UAL240426C00047500 | 2024-04-25 1:54PM EDT | 47.50 | 5.32 | 5.25 | 7.25 | +0.11 | +2.11% | 2 | 408 | 181.64% |
| UAL240426C00048000 | 2024-04-25 3:11PM EDT | 48.00 | 6.45 | 4.45 | 6.60 | +1.65 | +34.37% | 12 | 531 | 96.88% |
| UAL240426C00048500 | 2024-04-25 12:05PM EDT | 48.50 | 4.01 | 4.60 | 6.40 | -0.49 | -10.89% | 2 | 329 | 198.83% |
| UAL240426C00049000 | 2024-04-25 3:24PM EDT | 49.00 | 4.55 | 4.30 | 5.45 | +0.75 | +19.74% | 271 | 3,384 | 166.60% |
| UAL240426C00049500 | 2024-04-25 3:18PM EDT | 49.50 | 4.00 | 2.60 | 5.05 | -0.70 | -14.89% | 45 | 164 | 238.28% |
| UAL240426C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 3.45 | 2.89 | 4.15 | +0.63 | +22.34% | 126 | 1,387 | 60.94% |
| UAL240426C00051000 | 2024-04-25 3:48PM EDT | 51.00 | 2.53 | 2.36 | 3.05 | +0.68 | +36.76% | 91 | 2,839 | 89.65% |
| UAL240426C00052000 | 2024-04-25 3:53PM EDT | 52.00 | 1.64 | 1.58 | 1.85 | +0.53 | +47.75% | 1,109 | 1,336 | 65.63% |
| UAL240426C00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.80 | 0.80 | 0.87 | +0.24 | +42.86% | 846 | 1,536 | 52.15% |
| UAL240426C00054000 | 2024-04-25 3:58PM EDT | 54.00 | 0.29 | 0.30 | 0.33 | +0.10 | +52.63% | 383 | 2,232 | 48.05% |
| UAL240426C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 1,919 | 3,562 | 50.39% |
| UAL240426C00056000 | 2024-04-25 3:48PM EDT | 56.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 66 | 443 | 52.34% |
| UAL240426C00057000 | 2024-04-25 3:42PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 90 | 1,235 | 60.94% |
| UAL240426C00058000 | 2024-04-25 3:47PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 811 | 1,280 | 74.22% |
| UAL240426C00059000 | 2024-04-25 3:05PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 239 | 90.63% |
| UAL240426C00060000 | 2024-04-25 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 975 | 87.50% |
| UAL240426C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 3,868 | 157.81% |
| UAL240426C00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 286 | 196.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 387.50% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 350.00% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 325.00% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 132 | 331.25% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 190 | 514.84% |
| UAL240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 2 | 404 | 538.28% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 71 | 275.00% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 275.00% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 198 | 346.88% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 440 | 287.50% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 54 | 262.50% |
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 237.50% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 424 | 225.00% |
| UAL240426P00039000 | 2024-04-25 11:50AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 645 | 225.00% |
| UAL240426P00039500 | 2024-04-24 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 212.50% |
| UAL240426P00040000 | 2024-04-22 12:51PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 880 | 206.25% |
| UAL240426P00040500 | 2024-04-23 9:30AM EDT | 40.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 193.75% |
| UAL240426P00041000 | 2024-04-24 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 187.50% |
| UAL240426P00041500 | 2024-04-24 3:18PM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 441 | 218.75% |
| UAL240426P00042000 | 2024-04-25 11:50AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 119 | 3,035 | 175.00% |
| UAL240426P00042500 | 2024-04-25 10:11AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,610 | 162.50% |
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,111 | 156.25% |
| UAL240426P00043500 | 2024-04-22 9:43AM EDT | 43.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 396 | 304.69% |
| UAL240426P00044000 | 2024-04-24 11:36AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 4,276 | 153.13% |
| UAL240426P00044500 | 2024-04-23 3:48PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 137.50% |
| UAL240426P00045000 | 2024-04-25 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 3,091 | 125.00% |
| UAL240426P00045500 | 2024-04-25 11:04AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,350 | 118.75% |
| UAL240426P00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 2,841 | 129.69% |
| UAL240426P00046500 | 2024-04-25 12:01PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,006 | 106.25% |
| UAL240426P00047000 | 2024-04-25 1:12PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,449 | 96.88% |
| UAL240426P00047500 | 2024-04-25 3:40PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 289 | 1,502 | 90.63% |
| UAL240426P00048000 | 2024-04-25 1:54PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 325 | 1,211 | 84.38% |
| UAL240426P00048500 | 2024-04-25 12:05PM EDT | 48.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 14 | 953 | 108.59% |
| UAL240426P00049000 | 2024-04-25 3:47PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 922 | 1,371 | 76.56% |
| UAL240426P00049500 | 2024-04-25 3:40PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 150 | 1,160 | 73.44% |
| UAL240426P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,518 | 5,057 | 64.84% |
| UAL240426P00051000 | 2024-04-25 3:45PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 1,967 | 4,690 | 50.78% |
| UAL240426P00052000 | 2024-04-25 3:59PM EDT | 52.00 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 2,892 | 2,573 | 49.02% |
| UAL240426P00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.31 | 0.28 | 0.31 | -0.54 | -63.53% | 729 | 2,494 | 47.27% |
| UAL240426P00054000 | 2024-04-25 3:41PM EDT | 54.00 | 0.68 | 0.77 | 0.82 | -0.82 | -54.67% | 75 | 2,442 | 48.05% |
| UAL240426P00055000 | 2024-04-25 3:43PM EDT | 55.00 | 1.35 | 1.50 | 1.61 | -1.06 | -43.98% | 33 | 502 | 51.95% |
| UAL240426P00056000 | 2024-04-25 12:03PM EDT | 56.00 | 3.45 | 2.06 | 2.85 | -0.14 | -3.90% | 5 | 123 | 107.03% |
| UAL240426P00057000 | 2024-04-25 3:48PM EDT | 57.00 | 3.40 | 2.92 | 4.65 | -0.70 | -17.07% | 7 | 9 | 121.29% |
| UAL240426P00058000 | 2024-04-25 3:37PM EDT | 58.00 | 4.00 | 2.90 | 5.60 | -1.40 | -25.93% | 10 | 38 | 240.82% |
| UAL240426P00059000 | 2024-04-24 2:42PM EDT | 59.00 | 6.45 | 3.50 | 5.60 | 0.00 | - | 374 | 1 | 125.00% |
| UAL240426P00060000 | 2024-04-25 10:38AM EDT | 60.00 | 7.30 | 4.80 | 6.70 | -0.15 | -2.01% | 1 | 1 | 164.84% |
| UAL240426P00065000 | 2024-04-22 10:52AM EDT | 65.00 | 13.15 | 11.00 | 12.55 | +0.50 | +3.95% | 7 | 0 | 262.11% |
| UAL240426P00070000 | 2024-04-24 3:37PM EDT | 70.00 | 17.22 | 14.70 | 17.55 | 0.00 | - | 64 | 5 | 472.27% |
© 2024 Yahoo. All rights reserved.