Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
23,026.84 +133.12 (+0.58%) CMC Crypto 200
529.26 +4.12 (+0.78%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:40.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00040000 | 2023-02-03 10:11AM EST | 2023-02-10 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| UAL230217C00040000 | 2023-02-02 12:00PM EST | 2023-02-17 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,753 | 0.00% |
| UAL230224C00040000 | 2023-01-20 3:48PM EST | 2023-02-24 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| UAL230303C00040000 | 2023-02-06 12:51PM EST | 2023-03-03 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| UAL230317C00040000 | 2023-02-06 12:08PM EST | 2023-03-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,978 | 0.00% |
| UAL230324C00040000 | 2023-02-02 2:29PM EST | 2023-03-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL230616C00040000 | 2023-02-03 10:58AM EST | 2023-06-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,415 | 0.00% |
| UAL230915C00040000 | 2023-01-27 1:36PM EST | 2023-09-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 246 | 0.00% |
| UAL240119C00040000 | 2023-02-03 2:46PM EST | 2024-01-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 3,764 | 0.00% |
| UAL240621C00040000 | 2023-01-27 10:35AM EST | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| UAL250117C00040000 | 2023-02-02 3:07PM EST | 2025-01-17 | 19.79 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 0.00% |
| UAL250620C00040000 | 2023-02-02 11:43AM EST | 2025-06-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00040000 | 2023-02-03 9:33AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 50.00% |
| UAL230217P00040000 | 2023-02-06 11:12AM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,041 | 25.00% |
| UAL230224P00040000 | 2023-02-06 10:52AM EST | 2023-02-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 190 | 25.00% |
| UAL230303P00040000 | 2023-02-06 11:54AM EST | 2023-03-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 25.00% |
| UAL230310P00040000 | 2023-01-30 12:08PM EST | 2023-03-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| UAL230317P00040000 | 2023-02-06 3:26PM EST | 2023-03-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 3,627 | 12.50% |
| UAL230324P00040000 | 2023-02-02 3:35PM EST | 2023-03-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| UAL230616P00040000 | 2023-02-06 3:48PM EST | 2023-06-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32 | 4,638 | 12.50% |
| UAL230915P00040000 | 2023-02-06 2:51PM EST | 2023-09-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,138 | 6.25% |
| UAL240119P00040000 | 2023-02-06 11:22AM EST | 2024-01-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10,018 | 6.25% |
| UAL240621P00040000 | 2023-02-02 3:50PM EST | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,913 | 6.25% |
| UAL250117P00040000 | 2023-02-01 11:29AM EST | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,542 | 3.13% |
| UAL250620P00040000 | 2023-02-02 2:43PM EST | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
© 2023 Yahoo. All rights reserved.
