Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,194.62 -235.38 (-0.37%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00030000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 21.65 | 19.25 | 23.80 | +0.65 | +3.10% | 1 | 56 | 105.27% |
| UAL240621C00030000 | 2024-04-17 11:16AM EDT | 2024-06-21 | 17.05 | 21.60 | 22.05 | 0.00 | - | 23 | 718 | 88.09% |
| UAL240719C00030000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 18.35 | 20.55 | 23.25 | 0.00 | - | 4 | 87 | 76.03% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 20.80 | 23.40 | 0.00 | - | 3 | 160 | 72.22% |
| UAL240920C00030000 | 2024-04-17 9:59AM EDT | 2024-09-20 | 17.47 | 20.95 | 23.75 | 0.00 | - | 22 | 1,005 | 68.99% |
| UAL250117C00030000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 23.10 | 23.05 | 24.30 | -0.50 | -2.12% | 3 | 521 | 69.12% |
| UAL250620C00030000 | 2024-04-18 11:14AM EDT | 2025-06-20 | 24.10 | 22.00 | 26.20 | 0.00 | - | 40 | 87 | 59.11% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 24.30 | 26.90 | 0.00 | - | 1 | 78 | 60.06% |
| UAL260116C00030000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 21.00 | 24.35 | 26.70 | 0.00 | - | 21 | 98 | 58.22% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 27.35 | 30.35 | -0.50 | -1.77% | 5 | 11 | 64.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 137.50% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 112.50% |
| UAL240510P00030000 | 2024-04-17 9:37AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 119 | 108.20% |
| UAL240517P00030000 | 2024-04-18 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 112 | 79.69% |
| UAL240621P00030000 | 2024-04-18 1:06PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.14 | 0.00 | - | 58 | 29,912 | 64.84% |
| UAL240719P00030000 | 2024-04-19 1:13PM EDT | 2024-07-19 | 0.20 | 0.04 | 0.18 | +0.07 | +53.85% | 10 | 1,459 | 55.76% |
| UAL240816P00030000 | 2024-04-19 2:22PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 210 | 65 | 51.95% |
| UAL240920P00030000 | 2024-04-17 3:27PM EDT | 2024-09-20 | 0.30 | 0.12 | 0.37 | 0.00 | - | 2 | 1,170 | 54.00% |
| UAL250117P00030000 | 2024-04-19 11:46AM EDT | 2025-01-17 | 0.63 | 0.61 | 0.67 | 0.00 | - | 11 | 4,172 | 46.80% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 2025-06-20 | 2.21 | 1.11 | 1.17 | 0.00 | - | 20 | 874 | 43.85% |
| UAL251219P00030000 | 2024-04-19 3:18PM EDT | 2025-12-19 | 1.78 | 1.73 | 1.81 | +0.08 | +4.71% | 10 | 1,407 | 42.42% |
| UAL260116P00030000 | 2024-04-17 11:02AM EDT | 2026-01-16 | 2.15 | 1.79 | 2.17 | 0.00 | - | 18 | 1,069 | 44.32% |
| UAL261218P00030000 | 2024-04-18 11:58AM EDT | 2026-12-18 | 2.59 | 2.43 | 2.86 | 0.00 | - | 3 | 32 | 40.00% |
© 2024 Yahoo. All rights reserved.