Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,389.51 +8.67 (+0.26%) Nikkei
27,543.39 -142.08 (-0.51%) Hang Seng
21,315.32 +16.62 (+0.08%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,249.60 +374.77 (+1.64%) CMC Crypto 200
536.87 +10.92 (+2.08%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00035000 | 2023-02-02 9:52AM EST | 2023-02-10 | 15.80 | 15.70 | 15.90 | 0.00 | - | 5 | 11 | 196.09% |
| UAL230217C00035000 | 2023-02-07 12:45PM EST | 2023-02-17 | 15.35 | 15.75 | 15.90 | -0.25 | -1.60% | 2 | 97 | 114.45% |
| UAL230317C00035000 | 2023-02-07 3:40PM EST | 2023-03-17 | 16.05 | 15.90 | 16.10 | +0.20 | +1.26% | 4 | 673 | 73.44% |
| UAL230616C00035000 | 2023-02-07 3:42PM EST | 2023-06-16 | 16.98 | 16.85 | 17.10 | -0.37 | -2.13% | 8 | 1,249 | 61.38% |
| UAL230915C00035000 | 2023-02-03 3:16PM EST | 2023-09-15 | 18.20 | 17.85 | 18.05 | 0.00 | - | 1 | 118 | 58.55% |
| UAL240119C00035000 | 2023-02-06 9:43AM EST | 2024-01-19 | 19.15 | 19.10 | 19.40 | 0.00 | - | 2 | 3,124 | 57.43% |
| UAL240621C00035000 | 2023-02-03 2:54PM EST | 2024-06-21 | 20.83 | 20.25 | 20.80 | 0.00 | - | 1 | 191 | 55.97% |
| UAL250117C00035000 | 2023-02-02 3:53PM EST | 2025-01-17 | 23.50 | 21.95 | 22.80 | 0.00 | - | 4 | 113 | 56.58% |
| UAL250620C00035000 | 2023-02-01 11:55AM EST | 2025-06-20 | 21.21 | 22.55 | 23.85 | 0.00 | - | 1 | 3 | 55.14% |
| UAL251219C00035000 | 2023-02-01 11:55AM EST | 2025-12-19 | 22.61 | 23.65 | 25.30 | 0.00 | - | 1 | 2 | 55.51% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00035000 | 2023-01-13 11:14AM EST | 2023-02-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 159.38% |
| UAL230217P00035000 | 2023-02-02 2:40PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 420 | 92.19% |
| UAL230224P00035000 | 2023-02-06 9:39AM EST | 2023-02-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 40 | 70.31% |
| UAL230303P00035000 | 2023-02-01 9:30AM EST | 2023-03-03 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 4 | 67.19% |
| UAL230317P00035000 | 2023-02-03 1:45PM EST | 2023-03-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 50 | 4,345 | 57.42% |
| UAL230616P00035000 | 2023-02-06 11:40AM EST | 2023-06-16 | 0.54 | 0.54 | 0.59 | 0.00 | - | 51 | 3,420 | 49.12% |
| UAL230915P00035000 | 2023-02-07 10:46AM EST | 2023-09-15 | 1.11 | 1.08 | 1.14 | +0.03 | +2.78% | 10 | 1,924 | 45.90% |
| UAL240119P00035000 | 2023-02-07 11:46AM EST | 2024-01-19 | 1.84 | 1.73 | 1.85 | +0.05 | +2.79% | 5 | 9,187 | 43.57% |
| UAL240621P00035000 | 2023-02-06 1:33PM EST | 2024-06-21 | 2.52 | 2.49 | 2.61 | 0.00 | - | 14 | 4,399 | 41.77% |
| UAL250117P00035000 | 2023-01-24 11:14AM EST | 2025-01-17 | 3.65 | 3.25 | 3.50 | 0.00 | - | 213 | 1,743 | 40.11% |
| UAL250620P00035000 | 2023-01-25 11:51AM EST | 2025-06-20 | 4.30 | 3.75 | 4.25 | 0.00 | - | 2 | 14 | 40.07% |
| UAL251219P00035000 | 2023-02-03 9:52AM EST | 2025-12-19 | 4.25 | 4.20 | 4.85 | 0.00 | - | 1 | 7 | 39.05% |
© 2023 Yahoo. All rights reserved.
