Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,144.17 +65.31 (+0.81%) Bitcoin USD
63,385.98 -379.71 (-0.60%) CMC Crypto 200
1,325.18 -71.35 (-5.11%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:38.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 14.60 | 14.50 | 15.05 | 0.00 | - | 8 | 127 | 404.69% |
| UAL240503C00038000 | 2024-04-25 2:40PM EDT | 2024-05-03 | 14.84 | 14.35 | 14.75 | 0.00 | - | 53 | 63 | 100.00% |
| UAL240510C00038000 | 2024-04-12 9:48AM EDT | 2024-05-10 | 4.93 | 14.40 | 14.80 | 0.00 | - | 1 | 8 | 83.98% |
| UAL240517C00038000 | 2024-04-25 1:35PM EDT | 2024-05-17 | 14.90 | 14.60 | 14.90 | 0.00 | - | 21 | 301 | 84.38% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 14.30 | 14.85 | 0.00 | - | 2 | 2 | 57.03% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 12.90 | 14.90 | 0.00 | - | 1 | 1 | 73.93% |
| UAL240621C00038000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 14.95 | 14.90 | 15.00 | -1.27 | -7.83% | 5 | 485 | 60.60% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 15.00 | 15.40 | 0.00 | - | 1 | 62 | 56.15% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 15.55 | 15.65 | 0.00 | - | 4 | 1,082 | 56.25% |
| UAL240920C00038000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 15.30 | 15.90 | 16.05 | 0.00 | - | 2 | 307 | 54.57% |
| UAL241220C00038000 | 2024-04-23 11:06AM EDT | 2024-12-20 | 18.50 | 17.00 | 18.00 | 0.00 | - | 2 | 4 | 57.81% |
| UAL251219C00038000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 17.80 | 20.60 | 21.00 | 0.00 | - | 3 | 66 | 54.04% |
| UAL260116C00038000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 20.02 | 20.85 | 22.55 | 0.00 | - | 2 | 108 | 57.36% |
| UAL261218C00038000 | 2024-04-17 9:58AM EDT | 2026-12-18 | 18.35 | 23.00 | 24.90 | 0.00 | - | 1 | 10 | 55.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 225.00% |
| UAL240503P00038000 | 2024-04-25 2:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 234 | 81.25% |
| UAL240510P00038000 | 2024-04-19 3:08PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 288 | 83.20% |
| UAL240517P00038000 | 2024-04-25 1:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 1,687 | 62.89% |
| UAL240524P00038000 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.10 | 0.00 | - | 155 | 266 | 57.81% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 78.03% |
| UAL240621P00038000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.16 | -0.02 | -16.67% | 60 | 15,213 | 48.44% |
| UAL240719P00038000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 0.29 | 0.08 | 0.35 | 0.00 | - | 30 | 834 | 47.07% |
| UAL240816P00038000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 0.39 | 0.39 | 0.41 | 0.00 | - | 10 | 1,264 | 42.43% |
| UAL240920P00038000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 0.58 | 0.46 | 0.60 | 0.00 | - | 8 | 1,660 | 41.02% |
| UAL251219P00038000 | 2024-04-24 11:27AM EDT | 2025-12-19 | 3.15 | 3.00 | 3.15 | 0.00 | - | 1 | 351 | 37.35% |
| UAL260116P00038000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 4.00 | 3.15 | 3.30 | 0.00 | - | 1 | 3,054 | 37.34% |
| UAL261218P00038000 | 2024-04-18 2:27PM EDT | 2026-12-18 | 4.75 | 4.40 | 5.75 | 0.00 | - | 2 | 67 | 40.52% |
© 2024 Yahoo. All rights reserved.