Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,441.98 +60.63 (+0.72%) BTC-USD
62,965.70 +1,501.60 (+2.44%) CMC Crypto 200
1,304.39 -53.61 (-3.95%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00045000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 8.34 | 0.00 | 0.00 | 0.00 | - | 30 | 233 | 0.00% |
| UAL240517C00045000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 7.99 | 0.00 | 0.00 | 0.00 | - | 13 | 2,126 | 0.00% |
| UAL240524C00045000 | 2024-05-08 9:33AM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| UAL240531C00045000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL240621C00045000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 8.68 | 0.00 | 0.00 | 0.00 | - | 20 | 9,393 | 0.00% |
| UAL240719C00045000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 9.14 | 0.00 | 0.00 | 0.00 | - | 51 | 2,648 | 0.00% |
| UAL240816C00045000 | 2024-05-09 3:25PM EDT | 2024-08-16 | 9.62 | 0.00 | 0.00 | 0.00 | - | 13 | 491 | 0.00% |
| UAL240920C00045000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,889 | 0.00% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UAL250117C00045000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 46 | 27,849 | 0.00% |
| UAL250620C00045000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| UAL251219C00045000 | 2024-05-08 9:48AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| UAL260116C00045000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 17.12 | 0.00 | 0.00 | 0.00 | - | 4 | 817 | 0.00% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00045000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 1,272 | 50.00% |
| UAL240517P00045000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 460 | 4,630 | 25.00% |
| UAL240524P00045000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| UAL240531P00045000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 358 | 12.50% |
| UAL240607P00045000 | 2024-05-09 1:13PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 12.50% |
| UAL240614P00045000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UAL240621P00045000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11,085 | 12.50% |
| UAL240719P00045000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 999 | 6.25% |
| UAL240816P00045000 | 2024-05-09 12:04PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 1,354 | 6.25% |
| UAL240920P00045000 | 2024-05-09 1:04PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 137 | 1,692 | 6.25% |
| UAL241220P00045000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UAL250117P00045000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8,332 | 6.25% |
| UAL250620P00045000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 874 | 3.13% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 3.13% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 3.13% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 3.13% |
© 2024 Yahoo. All rights reserved.