Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,037.04 +99.00 (+0.37%) CMC Crypto 200
579.66 +0.90 (+0.15%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231006C00035000 | 2023-09-22 11:00AM EDT | 2023-10-06 | 8.35 | 7.30 | 7.65 | 0.00 | - | - | 1 | 103.32% |
| UAL231013C00035000 | 2023-09-15 1:02PM EDT | 2023-10-13 | 11.15 | 7.35 | 7.55 | 0.00 | - | - | 2 | 67.77% |
| UAL231020C00035000 | 2023-09-29 11:59AM EDT | 2023-10-20 | 7.85 | 7.50 | 7.65 | +0.05 | +0.64% | 11 | 75 | 63.48% |
| UAL231117C00035000 | 2023-09-28 3:54PM EDT | 2023-11-17 | 7.90 | 7.95 | 8.05 | 0.00 | - | 9 | 16 | 54.98% |
| UAL231215C00035000 | 2023-09-26 2:31PM EDT | 2023-12-15 | 8.75 | 8.35 | 8.45 | 0.00 | - | 1 | 38 | 52.05% |
| UAL240119C00035000 | 2023-09-29 11:59AM EDT | 2024-01-19 | 9.15 | 8.85 | 9.00 | +0.55 | +6.40% | 1 | 2,933 | 51.25% |
| UAL240315C00035000 | 2023-09-27 2:34PM EDT | 2024-03-15 | 9.50 | 9.60 | 9.75 | 0.00 | - | 4 | 120 | 50.59% |
| UAL240621C00035000 | 2023-09-05 1:16PM EDT | 2024-06-21 | 16.19 | 10.85 | 11.05 | 0.00 | - | 2 | 354 | 51.34% |
| UAL250117C00035000 | 2023-09-13 9:58AM EDT | 2025-01-17 | 13.40 | 13.15 | 13.35 | -3.17 | -19.13% | 1 | 90 | 52.89% |
| UAL250620C00035000 | 2023-09-20 2:43PM EDT | 2025-06-20 | 16.70 | 14.40 | 14.70 | 0.00 | - | 10 | 15 | 53.06% |
| UAL251219C00035000 | 2023-08-18 12:55PM EDT | 2025-12-19 | 22.40 | 18.70 | 19.75 | 0.00 | - | 1 | 4 | 69.76% |
| UAL260116C00035000 | 2023-09-22 2:39PM EDT | 2026-01-16 | 17.08 | 15.15 | 16.50 | 0.00 | - | 1 | 26 | 52.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231006P00035000 | 2023-09-28 12:36PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 66.41% |
| UAL231013P00035000 | 2023-09-29 1:58PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 45 | 55.27% |
| UAL231020P00035000 | 2023-09-29 12:51PM EDT | 2023-10-20 | 0.15 | 0.16 | 0.18 | -0.09 | -37.50% | 16 | 334 | 56.25% |
| UAL231027P00035000 | 2023-09-28 3:54PM EDT | 2023-10-27 | 0.25 | 0.22 | 0.26 | 0.00 | - | 50 | 59 | 52.73% |
| UAL231103P00035000 | 2023-09-25 10:05AM EDT | 2023-11-03 | 0.33 | 0.29 | 0.34 | 0.00 | - | 4 | 4 | 50.59% |
| UAL231117P00035000 | 2023-09-29 3:45PM EDT | 2023-11-17 | 0.45 | 0.43 | 0.46 | -0.11 | -19.64% | 6 | 67 | 47.71% |
| UAL231215P00035000 | 2023-09-25 11:46AM EDT | 2023-12-15 | 0.67 | 0.67 | 0.71 | 0.00 | - | 8 | 508 | 43.92% |
| UAL240119P00035000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 0.99 | 0.99 | 1.03 | -0.01 | -1.00% | 1 | 10,728 | 41.94% |
| UAL240315P00035000 | 2023-09-29 3:20PM EDT | 2024-03-15 | 1.47 | 1.46 | 1.50 | -0.10 | -6.37% | 1,644 | 5,222 | 40.26% |
| UAL240621P00035000 | 2023-09-26 1:51PM EDT | 2024-06-21 | 2.22 | 2.22 | 2.33 | 0.00 | - | 451 | 18,090 | 39.76% |
| UAL240920P00035000 | 2023-09-28 11:16AM EDT | 2024-09-20 | 2.84 | 2.81 | 2.90 | 0.00 | - | 1 | 3 | 38.70% |
| UAL250117P00035000 | 2023-09-29 2:37PM EDT | 2025-01-17 | 3.61 | 3.50 | 3.65 | -0.19 | -5.00% | 3 | 2,735 | 38.38% |
| UAL250620P00035000 | 2023-09-26 11:35AM EDT | 2025-06-20 | 4.30 | 4.20 | 4.35 | 0.00 | - | 1 | 48 | 37.23% |
| UAL251219P00035000 | 2023-09-25 1:35PM EDT | 2025-12-19 | 5.01 | 4.95 | 5.25 | 0.00 | - | 2 | 899 | 37.15% |
| UAL260116P00035000 | 2023-09-26 2:47PM EDT | 2026-01-16 | 5.00 | 4.50 | 5.40 | -0.11 | -2.15% | 1 | 11 | 37.23% |
© 2023 Yahoo. All rights reserved.
