Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,389.88 +9.04 (+0.27%) Nikkei
27,543.39 -142.08 (-0.51%) Hang Seng
21,316.84 +18.14 (+0.09%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,249.86 +373.48 (+1.63%) CMC Crypto 200
536.87 +10.92 (+2.08%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:47.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00047000 | 2023-02-03 3:57PM EST | 2023-02-10 | 4.22 | 3.70 | 3.95 | 0.00 | - | 15 | 227 | 56.64% |
| UAL230217C00047000 | 2023-02-07 1:38PM EST | 2023-02-17 | 3.15 | 4.00 | 4.15 | -1.32 | -29.53% | 35 | 486 | 50.68% |
| UAL230224C00047000 | 2023-02-07 9:40AM EST | 2023-02-24 | 4.50 | 4.20 | 4.35 | +0.05 | +1.12% | 1 | 68 | 45.65% |
| UAL230303C00047000 | 2023-02-02 10:58AM EST | 2023-03-03 | 5.23 | 4.40 | 4.60 | 0.00 | - | 2 | 190 | 44.92% |
| UAL230310C00047000 | 2023-02-06 3:58PM EST | 2023-03-10 | 5.00 | 4.65 | 4.85 | 0.00 | - | 2 | 121 | 44.87% |
| UAL230317C00047000 | 2023-02-07 1:43PM EST | 2023-03-17 | 4.30 | 4.95 | 5.05 | -0.90 | -17.31% | 20 | 1,221 | 44.29% |
| UAL230616C00047000 | 2023-02-07 1:51PM EST | 2023-06-16 | 6.68 | 7.25 | 7.40 | -0.42 | -5.92% | 11 | 1,493 | 46.02% |
| UAL230915C00047000 | 2023-02-03 11:43AM EST | 2023-09-15 | 9.45 | 8.90 | 9.05 | 0.00 | - | 8 | 834 | 46.62% |
| UAL240119C00047000 | 2023-02-07 12:40PM EST | 2024-01-19 | 10.40 | 10.80 | 11.05 | -1.05 | -9.17% | 9 | 1,433 | 48.13% |
| UAL240621C00047000 | 2023-02-02 3:08PM EST | 2024-06-21 | 13.50 | 12.70 | 13.10 | 0.00 | - | 2 | 922 | 49.44% |
| UAL250117C00047000 | 2023-02-03 2:39PM EST | 2025-01-17 | 15.17 | 14.70 | 15.45 | 0.00 | - | 1 | 449 | 50.66% |
| UAL250620C00047000 | 2023-02-06 9:33AM EST | 2025-06-20 | 16.45 | 16.05 | 16.70 | 0.00 | - | 2 | 6 | 50.41% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00047000 | 2023-02-07 1:48PM EST | 2023-02-10 | 0.08 | 0.03 | 0.04 | +0.02 | +33.33% | 23 | 663 | 49.61% |
| UAL230217P00047000 | 2023-02-07 3:46PM EST | 2023-02-17 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 37 | 1,920 | 41.99% |
| UAL230224P00047000 | 2023-02-07 1:46PM EST | 2023-02-24 | 0.56 | 0.36 | 0.41 | +0.02 | +3.70% | 24 | 186 | 39.26% |
| UAL230303P00047000 | 2023-02-06 9:30AM EST | 2023-03-03 | 0.86 | 0.55 | 0.60 | +0.20 | +30.30% | 4 | 144 | 38.43% |
| UAL230310P00047000 | 2023-02-07 1:49PM EST | 2023-03-10 | 1.01 | 0.71 | 0.79 | +0.13 | +14.77% | 6 | 32 | 38.18% |
| UAL230317P00047000 | 2023-02-07 3:42PM EST | 2023-03-17 | 0.95 | 0.95 | 1.01 | -0.05 | -5.00% | 166 | 3,594 | 38.82% |
| UAL230324P00047000 | 2023-02-07 3:03PM EST | 2023-03-24 | 1.15 | 1.07 | 1.16 | +0.02 | +1.77% | 1 | 42 | 38.31% |
| UAL230616P00047000 | 2023-02-07 2:41PM EST | 2023-06-16 | 2.86 | 2.71 | 2.78 | +0.32 | +12.60% | 1,014 | 1,854 | 38.09% |
| UAL230915P00047000 | 2023-02-03 10:01AM EST | 2023-09-15 | 3.60 | 3.80 | 3.90 | 0.00 | - | 1 | 1,270 | 36.99% |
| UAL240119P00047000 | 2023-02-07 12:26PM EST | 2024-01-19 | 5.20 | 4.95 | 5.05 | +0.60 | +13.04% | 134 | 1,022 | 35.82% |
| UAL240621P00047000 | 2023-01-23 9:32AM EST | 2024-06-21 | 7.10 | 6.00 | 6.25 | 0.00 | - | 1 | 92 | 35.27% |
| UAL250117P00047000 | 2023-01-23 11:17AM EST | 2025-01-17 | 8.68 | 7.10 | 7.45 | 0.00 | - | 2 | 88 | 34.20% |
| UAL250620P00047000 | 2023-01-24 11:01AM EST | 2025-06-20 | 8.90 | 7.80 | 8.35 | 0.00 | - | 3 | 108 | 34.14% |
© 2023 Yahoo. All rights reserved.
