Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,190.94 +36.25 (+1.15%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,473.50 +221.66 (+1.36%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,103.47 -1,938.41 (-3.03%) CMC Crypto 200
885.54 0.00 (0.00%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00039000 | 2024-04-17 3:14PM EDT | 2024-04-19 | 9.58 | 7.80 | 10.45 | +6.58 | +219.33% | 79 | 221 | 288.48% |
| UAL240426C00039000 | 2024-04-17 11:10AM EDT | 2024-04-26 | 7.50 | 9.50 | 10.05 | +4.30 | +134.38% | 24 | 103 | 69.14% |
| UAL240503C00039000 | 2024-04-17 2:17PM EDT | 2024-05-03 | 9.25 | 9.80 | 10.25 | +5.96 | +181.16% | 12 | 13 | 78.32% |
| UAL240510C00039000 | 2024-04-17 9:37AM EDT | 2024-05-10 | 6.65 | 9.85 | 10.20 | +3.11 | +87.85% | 17 | 25 | 65.23% |
| UAL240517C00039000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 10.15 | 10.00 | 10.20 | +6.30 | +163.64% | 58 | 207 | 60.74% |
| UAL240524C00039000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 3.54 | 9.55 | 10.85 | 0.00 | - | 4 | 42 | 58.59% |
| UAL240621C00039000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 10.50 | 10.30 | 10.75 | +6.20 | +144.19% | 21 | 592 | 52.34% |
| UAL240719C00039000 | 2024-04-17 11:52AM EDT | 2024-07-19 | 9.55 | 10.75 | 11.10 | +4.45 | +87.25% | 10 | 307 | 50.85% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 2024-08-16 | 5.60 | 11.30 | 11.70 | 0.00 | - | 8 | 269 | 52.56% |
| UAL240920C00039000 | 2024-04-17 11:15AM EDT | 2024-09-20 | 9.90 | 10.80 | 12.00 | +3.05 | +44.53% | 1 | 288 | 51.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00039000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 935 | 1,812 | 112.50% |
| UAL240426P00039000 | 2024-04-17 3:44PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.74 | -98.67% | 103 | 546 | 61.72% |
| UAL240503P00039000 | 2024-04-17 2:17PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.18 | -0.90 | -93.75% | 11 | 68 | 62.11% |
| UAL240510P00039000 | 2024-04-17 1:20PM EDT | 2024-05-10 | 0.11 | 0.04 | 0.10 | -0.99 | -90.00% | 145 | 35 | 51.76% |
| UAL240517P00039000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -1.11 | -90.24% | 305 | 675 | 47.85% |
| UAL240524P00039000 | 2024-04-17 9:38AM EDT | 2024-05-24 | 0.23 | 0.03 | 0.19 | -0.96 | -80.67% | 32 | 41 | 46.68% |
| UAL240621P00039000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.38 | -1.27 | -74.71% | 68 | 1,460 | 41.90% |
| UAL240719P00039000 | 2024-04-17 3:28PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.69 | -1.51 | -69.27% | 61 | 1,414 | 41.90% |
| UAL240816P00039000 | 2024-04-16 12:29PM EDT | 2024-08-16 | 2.65 | 0.89 | 0.99 | 0.00 | - | 30 | 1,070 | 41.65% |
| UAL240920P00039000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 1.49 | 1.17 | 1.31 | -1.47 | -49.66% | 3 | 2,569 | 40.87% |
© 2024 Yahoo. All rights reserved.