Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,389.15 +8.31 (+0.25%) Nikkei
27,543.39 -142.08 (-0.51%) Hang Seng
21,286.79 -11.91 (-0.06%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,249.04 +377.67 (+1.65%) CMC Crypto 200
536.98 +11.02 (+2.10%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00050000 | 2023-02-07 3:57PM EST | 2023-02-10 | 1.15 | 1.16 | 1.19 | -0.02 | -1.71% | 355 | 2,161 | 41.50% |
| UAL230217C00050000 | 2023-02-07 3:43PM EST | 2023-02-17 | 1.72 | 1.68 | 1.74 | -0.17 | -8.99% | 700 | 4,509 | 40.04% |
| UAL230224C00050000 | 2023-02-07 3:20PM EST | 2023-02-24 | 1.92 | 1.99 | 2.07 | -0.05 | -2.54% | 2 | 265 | 38.48% |
| UAL230303C00050000 | 2023-02-07 1:11PM EST | 2023-03-03 | 2.25 | 2.30 | 2.40 | -0.11 | -4.66% | 3 | 244 | 38.87% |
| UAL230310C00050000 | 2023-02-07 1:45PM EST | 2023-03-10 | 2.19 | 2.58 | 2.71 | -0.99 | -31.13% | 1 | 60 | 39.55% |
| UAL230317C00050000 | 2023-02-07 3:56PM EST | 2023-03-17 | 2.96 | 2.92 | 2.96 | -0.09 | -2.95% | 81 | 12,573 | 39.62% |
| UAL230324C00050000 | 2023-02-07 3:00PM EST | 2023-03-24 | 3.10 | 3.10 | 3.20 | -0.30 | -8.82% | 69 | 50 | 39.84% |
| UAL230616C00050000 | 2023-02-07 3:45PM EST | 2023-06-16 | 5.50 | 5.45 | 5.55 | +0.10 | +1.85% | 33 | 3,940 | 43.36% |
| UAL230915C00050000 | 2023-02-07 1:24PM EST | 2023-09-15 | 6.59 | 7.15 | 7.30 | -0.40 | -5.72% | 27 | 1,167 | 44.56% |
| UAL240119C00050000 | 2023-02-07 3:28PM EST | 2024-01-19 | 9.20 | 9.00 | 9.35 | 0.00 | - | 5 | 11,208 | 46.22% |
| UAL240621C00050000 | 2023-01-26 11:41AM EST | 2024-06-21 | 10.60 | 11.00 | 11.45 | 0.00 | - | 1 | 856 | 47.67% |
| UAL250117C00050000 | 2023-02-02 3:06PM EST | 2025-01-17 | 14.00 | 13.20 | 13.75 | 0.00 | - | 4 | 556 | 48.61% |
| UAL250620C00050000 | 2023-01-20 1:06PM EST | 2025-06-20 | 14.90 | 14.30 | 15.55 | 0.00 | - | 1 | 61 | 50.28% |
| UAL251219C00050000 | 2023-01-27 10:15AM EST | 2025-12-19 | 15.85 | 15.75 | 17.10 | 0.00 | - | 1 | 4 | 50.65% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00050000 | 2023-02-07 3:54PM EST | 2023-02-10 | 0.38 | 0.35 | 0.38 | -0.07 | -15.56% | 352 | 1,887 | 37.89% |
| UAL230217P00050000 | 2023-02-07 2:03PM EST | 2023-02-17 | 1.23 | 0.84 | 0.89 | +0.25 | +25.51% | 180 | 2,590 | 36.96% |
| UAL230224P00050000 | 2023-02-07 3:10PM EST | 2023-02-24 | 1.23 | 1.09 | 1.18 | +0.11 | +9.82% | 76 | 185 | 35.21% |
| UAL230303P00050000 | 2023-02-07 3:36PM EST | 2023-03-03 | 1.40 | 1.36 | 1.45 | -0.15 | -9.68% | 81 | 195 | 34.96% |
| UAL230310P00050000 | 2023-02-07 11:42AM EST | 2023-03-10 | 1.81 | 1.59 | 1.70 | +0.21 | +13.12% | 8 | 74 | 35.08% |
| UAL230317P00050000 | 2023-02-07 3:59PM EST | 2023-03-17 | 1.90 | 1.90 | 1.93 | +0.01 | +0.53% | 1,530 | 4,318 | 35.25% |
| UAL230324P00050000 | 2023-02-07 10:53AM EST | 2023-03-24 | 2.49 | 2.03 | 2.14 | +0.37 | +17.45% | 8 | 156 | 35.40% |
| UAL230616P00050000 | 2023-02-07 2:25PM EST | 2023-06-16 | 4.00 | 3.85 | 3.95 | +0.10 | +2.56% | 54 | 4,329 | 36.19% |
| UAL230915P00050000 | 2023-02-03 10:02AM EST | 2023-09-15 | 4.70 | 5.00 | 5.10 | 0.00 | - | 8 | 1,994 | 35.16% |
| UAL240119P00050000 | 2023-02-07 10:31AM EST | 2024-01-19 | 6.40 | 6.15 | 6.30 | +0.25 | +4.07% | 13 | 2,271 | 34.25% |
| UAL240621P00050000 | 2023-01-12 1:34PM EST | 2024-06-21 | 8.83 | 7.25 | 7.50 | 0.00 | - | 1 | 134 | 33.69% |
| UAL250117P00050000 | 2023-02-01 3:45PM EST | 2025-01-17 | 8.70 | 8.45 | 8.75 | 0.00 | - | 2 | 19 | 32.84% |
| UAL250620P00050000 | 2023-01-24 3:32PM EST | 2025-06-20 | 10.25 | 9.15 | 9.60 | 0.00 | - | 1 | 3 | 32.61% |
| UAL251219P00050000 | 2023-02-01 11:56AM EST | 2025-12-19 | 11.10 | 9.55 | 10.70 | 0.00 | - | 1 | 5 | 32.99% |
© 2023 Yahoo. All rights reserved.
