Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,737.80 +785.17 (+1.23%) CMC Crypto 200
1,394.13 +11.56 (+0.84%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00050000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.45 | 2.89 | 4.15 | +0.63 | +22.34% | 126 | 1,387 | 124.51% |
| UAL240503C00050000 | 2024-04-25 2:01PM EDT | 2024-05-03 | 3.80 | 3.70 | 3.80 | +0.75 | +24.59% | 300 | 180 | 43.07% |
| UAL240510C00050000 | 2024-04-25 12:51PM EDT | 2024-05-10 | 3.28 | 3.95 | 4.05 | +0.03 | +0.92% | 1 | 359 | 40.92% |
| UAL240517C00050000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 4.40 | 4.20 | 4.35 | +0.75 | +20.55% | 68 | 18,592 | 41.60% |
| UAL240524C00050000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 3.90 | 4.45 | 4.90 | +0.05 | +1.30% | 6 | 348 | 47.39% |
| UAL240531C00050000 | 2024-04-25 1:38PM EDT | 2024-05-31 | 4.17 | 4.60 | 4.75 | +0.05 | +1.21% | 4 | 500 | 40.06% |
| UAL240621C00050000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.30 | +0.75 | +15.79% | 189 | 17,313 | 39.50% |
| UAL240719C00050000 | 2024-04-25 1:40PM EDT | 2024-07-19 | 6.35 | 6.05 | 6.20 | +1.05 | +19.81% | 217 | 1,517 | 42.14% |
| UAL240816C00050000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 6.86 | 6.75 | 6.90 | +0.48 | +7.52% | 46 | 415 | 42.99% |
| UAL240920C00050000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 6.78 | 7.45 | 7.60 | -0.12 | -1.74% | 2 | 781 | 43.14% |
| UAL241220C00050000 | 2024-04-25 11:38AM EDT | 2024-12-20 | 8.50 | 9.20 | 9.40 | -0.08 | -0.93% | 3 | 45 | 45.14% |
| UAL250117C00050000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 9.10 | 9.70 | 9.85 | +0.20 | +2.25% | 3 | 6,959 | 45.35% |
| UAL250620C00050000 | 2024-04-23 3:41PM EDT | 2025-06-20 | 12.80 | 11.90 | 12.15 | 0.00 | - | 4 | 651 | 46.89% |
| UAL251219C00050000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 15.19 | 14.15 | 14.45 | 0.00 | - | 3 | 406 | 48.27% |
| UAL260116C00050000 | 2024-04-23 1:39PM EDT | 2026-01-16 | 15.44 | 14.45 | 14.70 | 0.00 | - | 14 | 371 | 48.16% |
| UAL261218C00050000 | 2024-04-25 10:14AM EDT | 2026-12-18 | 17.65 | 17.65 | 20.25 | -0.72 | -3.92% | 1 | 125 | 52.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00050000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,518 | 5,057 | 48.44% |
| UAL240503P00050000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.19 | -0.14 | -43.75% | 1,442 | 1,187 | 37.60% |
| UAL240510P00050000 | 2024-04-25 2:57PM EDT | 2024-05-10 | 0.50 | 0.37 | 0.39 | -0.10 | -16.67% | 31 | 617 | 35.94% |
| UAL240517P00050000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.61 | -0.19 | -24.05% | 565 | 3,727 | 35.94% |
| UAL240524P00050000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 1.17 | 0.74 | 0.79 | +0.18 | +18.18% | 10 | 146 | 35.40% |
| UAL240531P00050000 | 2024-04-25 9:51AM EDT | 2024-05-31 | 1.50 | 0.88 | 0.93 | +0.35 | +30.43% | 2 | 64 | 34.50% |
| UAL240621P00050000 | 2024-04-25 1:46PM EDT | 2024-06-21 | 1.35 | 1.32 | 1.36 | -0.25 | -15.62% | 353 | 3,962 | 33.67% |
| UAL240719P00050000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 1.96 | 1.96 | 2.00 | -0.32 | -14.04% | 19 | 1,829 | 34.74% |
| UAL240816P00050000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 2.49 | 2.46 | 2.50 | -0.38 | -13.24% | 3,031 | 1,227 | 34.85% |
| UAL240920P00050000 | 2024-04-25 1:59PM EDT | 2024-09-20 | 3.20 | 2.93 | 2.98 | -0.25 | -7.25% | 138 | 476 | 34.35% |
| UAL241220P00050000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 4.30 | 4.00 | 4.15 | 0.00 | - | 5 | 55 | 34.39% |
| UAL250117P00050000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.45 | -0.16 | -3.43% | 18 | 1,703 | 34.30% |
| UAL250620P00050000 | 2024-04-24 11:22AM EDT | 2025-06-20 | 6.00 | 5.55 | 5.75 | 0.00 | - | 5 | 972 | 33.41% |
| UAL251219P00050000 | 2024-04-23 12:00PM EDT | 2025-12-19 | 6.85 | 6.80 | 7.00 | 0.00 | - | 41 | 259 | 32.81% |
| UAL260116P00050000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 7.40 | 6.95 | 7.15 | +0.29 | +4.08% | 2 | 78 | 32.64% |
| UAL261218P00050000 | 2024-04-19 11:07AM EDT | 2026-12-18 | 9.32 | 8.50 | 8.90 | 0.00 | - | 10 | 20 | 31.80% |
© 2024 Yahoo. All rights reserved.