Singapore markets closed
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,402.20 -41.75 (-0.94%) Dow
34,440.88 -76.85 (-0.22%) Nasdaq
13,469.13 -209.06 (-1.53%) Bitcoin USD
26,757.37 -234.74 (-0.87%) CMC Crypto 200
571.20 -8.16 (-1.41%)
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
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230922C00045000 | 2023-09-20 3:55PM EDT | 2023-09-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| UAL230929C00045000 | 2023-09-20 3:37PM EDT | 2023-09-29 | 0.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| UAL231006C00045000 | 2023-09-20 12:09PM EDT | 2023-10-06 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UAL231013C00045000 | 2023-09-20 3:38PM EDT | 2023-10-13 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL231020C00045000 | 2023-09-20 3:57PM EDT | 2023-10-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| UAL231027C00045000 | 2023-09-19 9:41AM EDT | 2023-10-27 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL231117C00045000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.78% |
| UAL231215C00045000 | 2023-09-20 12:31PM EDT | 2023-12-15 | 3.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| UAL240119C00045000 | 2023-09-20 3:52PM EDT | 2024-01-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| UAL240315C00045000 | 2023-09-20 12:18PM EDT | 2024-03-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UAL240621C00045000 | 2023-09-20 3:32PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| UAL250117C00045000 | 2023-09-20 9:57AM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UAL250620C00045000 | 2023-09-20 2:49PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UAL251219C00045000 | 2023-09-19 10:30AM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230922P00045000 | 2023-09-20 3:47PM EDT | 2023-09-22 | 0.78 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| UAL230929P00045000 | 2023-09-20 3:59PM EDT | 2023-09-29 | 1.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL231006P00045000 | 2023-09-20 3:59PM EDT | 2023-10-06 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL231013P00045000 | 2023-09-20 3:59PM EDT | 2023-10-13 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231020P00045000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UAL231027P00045000 | 2023-09-20 3:41PM EDT | 2023-10-27 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL231117P00045000 | 2023-09-20 12:30PM EDT | 2023-11-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL231215P00045000 | 2023-09-20 3:34PM EDT | 2023-12-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240119P00045000 | 2023-09-20 10:44AM EDT | 2024-01-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UAL240315P00045000 | 2023-09-19 12:58PM EDT | 2024-03-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240621P00045000 | 2023-09-19 12:46PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL250117P00045000 | 2023-09-18 1:30PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250620P00045000 | 2023-09-19 3:36PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL251219P00045000 | 2023-09-08 2:33PM EDT | 2025-12-19 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL260116P00045000 | 2023-09-18 3:12PM EDT | 2026-01-16 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
