Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,389.29 +8.45 (+0.25%) Nikkei
27,576.40 -109.07 (-0.39%) Hang Seng
21,356.64 +57.94 (+0.27%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,269.79 +382.06 (+1.67%) CMC Crypto 200
537.37 +11.41 (+2.17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00045000 | 2023-02-02 11:07AM EST | 2023-02-10 | 6.64 | 5.70 | 5.90 | 0.00 | - | 12 | 58 | 75.00% |
| UAL230217C00045000 | 2023-02-07 1:34PM EST | 2023-02-17 | 4.85 | 5.85 | 6.05 | -1.20 | -19.83% | 10 | 979 | 55.86% |
| UAL230224C00045000 | 2023-02-03 10:10AM EST | 2023-02-24 | 6.85 | 6.00 | 6.20 | 0.00 | - | 1 | 52 | 50.29% |
| UAL230303C00045000 | 2023-02-01 11:42AM EST | 2023-03-03 | 4.65 | 6.15 | 6.30 | 0.00 | - | 4 | 7 | 49.27% |
| UAL230317C00045000 | 2023-02-07 2:07PM EST | 2023-03-17 | 6.08 | 6.55 | 6.70 | -0.77 | -11.24% | 9 | 4,231 | 48.54% |
| UAL230616C00045000 | 2023-02-07 12:24PM EST | 2023-06-16 | 8.25 | 8.65 | 8.80 | -0.60 | -6.78% | 10 | 3,044 | 48.21% |
| UAL230915C00045000 | 2023-02-07 3:28PM EST | 2023-09-15 | 10.20 | 10.25 | 10.40 | -0.35 | -3.32% | 2 | 999 | 48.63% |
| UAL240119C00045000 | 2023-02-07 9:39AM EST | 2024-01-19 | 12.30 | 12.05 | 12.25 | +0.45 | +3.80% | 1 | 58,373 | 49.39% |
| UAL240621C00045000 | 2023-02-07 11:53AM EST | 2024-06-21 | 13.75 | 13.75 | 14.20 | -1.15 | -7.72% | 1 | 385 | 50.37% |
| UAL250117C00045000 | 2023-02-03 2:39PM EST | 2025-01-17 | 16.27 | 15.90 | 16.60 | 0.00 | - | 1 | 141 | 50.54% |
| UAL250620C00045000 | 2023-01-19 3:08PM EST | 2025-06-20 | 16.50 | 16.90 | 17.80 | 0.00 | - | 2 | 5 | 51.55% |
| UAL251219C00045000 | 2023-02-02 11:16AM EST | 2025-12-19 | 19.40 | 18.20 | 19.50 | 0.00 | - | - | 1 | 50.43% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00045000 | 2023-02-07 1:16PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 219 | 252 | 64.06% |
| UAL230217P00045000 | 2023-02-07 12:57PM EST | 2023-02-17 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 422 | 2,986 | 46.09% |
| UAL230224P00045000 | 2023-02-07 1:41PM EST | 2023-02-24 | 0.26 | 0.17 | 0.22 | +0.04 | +18.18% | 7 | 262 | 43.95% |
| UAL230303P00045000 | 2023-02-07 3:38PM EST | 2023-03-03 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 10 | 118 | 41.16% |
| UAL230310P00045000 | 2023-02-07 12:25PM EST | 2023-03-10 | 0.50 | 0.41 | 0.46 | +0.02 | +4.17% | 1 | 57 | 40.72% |
| UAL230317P00045000 | 2023-02-07 2:51PM EST | 2023-03-17 | 0.64 | 0.59 | 0.65 | -0.01 | -1.54% | 57 | 10,164 | 41.65% |
| UAL230324P00045000 | 2023-02-07 12:51PM EST | 2023-03-24 | 0.78 | 0.69 | 0.77 | +0.11 | +16.42% | 19 | 32 | 40.87% |
| UAL230616P00045000 | 2023-02-07 1:31PM EST | 2023-06-16 | 2.35 | 2.12 | 2.18 | +0.22 | +10.33% | 8 | 4,363 | 39.60% |
| UAL230915P00045000 | 2023-02-03 1:22PM EST | 2023-09-15 | 3.05 | 3.15 | 3.25 | 0.00 | - | 2 | 707 | 38.42% |
| UAL240119P00045000 | 2023-02-03 1:22PM EST | 2024-01-19 | 4.20 | 4.25 | 4.35 | 0.00 | - | 152 | 6,116 | 37.06% |
| UAL240621P00045000 | 2023-02-03 10:27AM EST | 2024-06-21 | 5.25 | 5.25 | 5.45 | 0.00 | - | 366 | 619 | 36.10% |
| UAL250117P00045000 | 2023-02-06 9:51AM EST | 2025-01-17 | 6.50 | 6.35 | 6.65 | 0.00 | - | 1 | 5,472 | 35.10% |
| UAL250620P00045000 | 2023-01-17 3:47PM EST | 2025-06-20 | 8.43 | 6.75 | 7.45 | 0.00 | - | 21 | 21 | 34.72% |
© 2023 Yahoo. All rights reserved.
