Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,168.25 -13.72 (-0.43%) Nikkei
26,617.05 +185.50 (+0.70%) Hang Seng
17,882.68 +27.54 (+0.15%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
19,786.03 +890.07 (+4.71%) CMC Crypto 200
453.50 +20.40 (+4.71%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220930C00033000 | 2022-09-26 3:59PM EDT | 2022-09-30 | 0.51 | 0.49 | 0.55 | -0.61 | -54.46% | 3,154 | 220 | 71.88% |
| UAL221007C00033000 | 2022-09-26 3:04PM EDT | 2022-10-07 | 1.08 | 0.95 | 1.05 | -0.39 | -26.53% | 63 | 565 | 66.11% |
| UAL221014C00033000 | 2022-09-26 1:30PM EDT | 2022-10-14 | 1.35 | 1.30 | 1.43 | -0.46 | -25.41% | 48 | 39 | 64.89% |
| UAL221021C00033000 | 2022-09-26 3:21PM EDT | 2022-10-21 | 1.84 | 1.74 | 1.83 | -0.54 | -22.69% | 59 | 225 | 67.77% |
| UAL221028C00033000 | 2022-09-26 3:33PM EDT | 2022-10-28 | 2.05 | 1.95 | 2.08 | -0.49 | -19.29% | 12 | 69 | 66.02% |
| UAL221104C00033000 | 2022-09-26 2:46PM EDT | 2022-11-04 | 2.29 | 2.18 | 2.32 | -0.31 | -11.92% | 73 | 21 | 65.48% |
| UAL221118C00033000 | 2022-09-26 3:49PM EDT | 2022-11-18 | 2.72 | 2.60 | 2.69 | -0.43 | -13.65% | 593 | 164 | 64.31% |
| UAL221216C00033000 | 2022-09-26 3:55PM EDT | 2022-12-16 | 3.30 | 3.20 | 3.30 | -3.90 | -54.17% | 178 | 110 | 62.11% |
| UAL230120C00033000 | 2022-09-26 3:22PM EDT | 2023-01-20 | 4.00 | 3.85 | 4.00 | -0.17 | -4.08% | 19 | 908 | 61.33% |
| UAL230317C00033000 | 2022-09-26 1:08PM EDT | 2023-03-17 | 4.85 | 4.70 | 4.85 | -0.35 | -6.73% | 9 | 18 | 60.13% |
| UAL230616C00033000 | 2022-09-26 12:20PM EDT | 2023-06-16 | 6.20 | 5.95 | 6.25 | +0.03 | +0.49% | 20 | 227 | 61.06% |
| UAL230915C00033000 | 2022-09-23 3:14PM EDT | 2023-09-15 | 7.36 | 6.55 | 7.20 | 0.00 | - | 35 | 35 | 58.95% |
| UAL240119C00033000 | 2022-09-26 11:18AM EDT | 2024-01-19 | 8.25 | 7.70 | 8.45 | -2.02 | -19.67% | 961 | 823 | 59.13% |
| UAL240621C00033000 | 2022-09-26 1:39PM EDT | 2024-06-21 | 9.50 | 9.00 | 9.70 | -3.60 | -27.48% | 1 | 28 | 59.45% |
| UAL250117C00033000 | 2022-09-26 1:08PM EDT | 2025-01-17 | 10.85 | 10.20 | 11.05 | -0.32 | -2.86% | 12 | 14 | 58.59% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220930P00033000 | 2022-09-26 3:17PM EDT | 2022-09-30 | 1.47 | 1.57 | 1.64 | +0.38 | +34.86% | 128 | 1,411 | 70.51% |
| UAL221007P00033000 | 2022-09-26 3:59PM EDT | 2022-10-07 | 2.05 | 2.01 | 2.09 | +0.30 | +17.14% | 520 | 582 | 63.82% |
| UAL221014P00033000 | 2022-09-26 1:57PM EDT | 2022-10-14 | 2.34 | 2.13 | 2.50 | +0.21 | +9.86% | 15 | 264 | 59.47% |
| UAL221021P00033000 | 2022-09-26 3:45PM EDT | 2022-10-21 | 2.73 | 2.78 | 2.86 | +0.25 | +10.08% | 95 | 1,071 | 65.82% |
| UAL221028P00033000 | 2022-09-26 9:42AM EDT | 2022-10-28 | 2.62 | 2.91 | 3.15 | -0.03 | -1.13% | 1 | 228 | 63.77% |
| UAL221104P00033000 | 2022-09-23 12:01PM EDT | 2022-11-04 | 2.88 | 3.10 | 3.35 | 0.00 | - | 75 | 90 | 62.45% |
| UAL221118P00033000 | 2022-09-26 3:24PM EDT | 2022-11-18 | 3.50 | 3.50 | 3.65 | +0.30 | +9.37% | 38 | 1,769 | 60.82% |
| UAL221216P00033000 | 2022-09-26 12:56PM EDT | 2022-12-16 | 3.92 | 4.05 | 4.15 | +0.22 | +5.95% | 17 | 253 | 57.96% |
| UAL230120P00033000 | 2022-09-26 3:14PM EDT | 2023-01-20 | 4.50 | 4.55 | 4.70 | +0.45 | +11.11% | 2 | 12,167 | 55.76% |
| UAL230317P00033000 | 2022-09-26 3:42PM EDT | 2023-03-17 | 5.27 | 5.25 | 5.35 | +2.52 | +91.64% | 7 | 383 | 53.54% |
| UAL230616P00033000 | 2022-09-26 2:48PM EDT | 2023-06-16 | 6.10 | 6.10 | 6.30 | +0.35 | +6.09% | 46 | 2,768 | 51.69% |
| UAL230915P00033000 | 2022-09-15 2:27PM EDT | 2023-09-15 | 6.30 | 6.50 | 6.95 | +2.05 | +48.24% | - | 13 | 50.62% |
| UAL240119P00033000 | 2022-09-26 1:28PM EDT | 2024-01-19 | 7.40 | 7.15 | 7.75 | +1.00 | +15.62% | 1,465 | 4,745 | 49.07% |
| UAL240621P00033000 | 2022-09-01 9:52AM EDT | 2024-06-21 | 7.75 | 7.90 | 8.40 | 0.00 | - | 1 | 380 | 46.69% |
| UAL250117P00033000 | 2022-09-23 2:25PM EDT | 2025-01-17 | 8.45 | 8.50 | 9.15 | 0.00 | - | 670 | 583 | 44.50% |
© 2022 Yahoo. All rights reserved.
