Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.69 -3.86 (-0.08%) Dow
38,456.66 -47.03 (-0.12%) Nasdaq
15,693.58 -3.06 (-0.02%) Bitcoin USD
64,674.30 -2,006.00 (-3.01%) CMC Crypto 200
1,396.95 -27.15 (-1.91%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00055000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | -0.38 | -80.85% | 1,162 | 3,028 | 38.87% |
| UAL240503C00055000 | 2024-04-24 2:14PM EDT | 2024-05-03 | 0.41 | 0.42 | 0.45 | -0.55 | -57.29% | 147 | 1,693 | 36.43% |
| UAL240510C00055000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.71 | 0.71 | 0.75 | -0.71 | -50.00% | 73 | 857 | 35.84% |
| UAL240517C00055000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 1.01 | 1.01 | 1.04 | -0.62 | -38.04% | 383 | 11,861 | 36.18% |
| UAL240524C00055000 | 2024-04-24 12:22PM EDT | 2024-05-24 | 1.20 | 1.25 | 1.30 | -0.80 | -40.00% | 8 | 159 | 36.43% |
| UAL240531C00055000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 1.55 | 1.44 | 1.49 | -0.86 | -35.68% | 1 | 566 | 35.84% |
| UAL240621C00055000 | 2024-04-24 2:21PM EDT | 2024-06-21 | 2.10 | 2.07 | 2.11 | -0.72 | -25.53% | 922 | 4,300 | 36.38% |
| UAL240719C00055000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 2.97 | 2.98 | 3.00 | -0.83 | -21.84% | 111 | 3,360 | 38.77% |
| UAL240816C00055000 | 2024-04-24 1:55PM EDT | 2024-08-16 | 3.85 | 3.60 | 3.70 | -0.60 | -13.48% | 278 | 3,938 | 39.70% |
| UAL240920C00055000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 4.39 | 4.35 | 4.45 | -0.91 | -16.82% | 5,758 | 9,829 | 40.33% |
| UAL241220C00055000 | 2024-04-24 2:13PM EDT | 2024-12-20 | 6.20 | 6.15 | 6.30 | -0.89 | -12.55% | 5 | 212 | 42.65% |
| UAL250117C00055000 | 2024-04-24 1:07PM EDT | 2025-01-17 | 6.55 | 6.65 | 6.75 | -1.35 | -17.09% | 24 | 7,980 | 42.87% |
| UAL250620C00055000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 8.85 | 8.95 | 9.10 | -1.44 | -13.99% | 3 | 544 | 44.64% |
| UAL251219C00055000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 11.30 | 11.20 | 11.45 | +5.05 | +80.80% | 61 | 848 | 46.17% |
| UAL260116C00055000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 12.65 | 11.15 | 11.70 | 0.00 | - | 15 | 1,002 | 46.06% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 2026-12-18 | 15.70 | 13.65 | 15.75 | 0.00 | - | 88 | 110 | 49.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00055000 | 2024-04-24 2:26PM EDT | 2024-04-26 | 2.44 | 2.10 | 2.50 | +1.04 | +74.29% | 251 | 600 | 45.70% |
| UAL240503P00055000 | 2024-04-24 1:45PM EDT | 2024-05-03 | 2.42 | 2.71 | 2.78 | +0.56 | +30.11% | 110 | 648 | 36.43% |
| UAL240510P00055000 | 2024-04-24 1:45PM EDT | 2024-05-10 | 2.60 | 2.95 | 3.05 | +0.62 | +31.31% | 54 | 210 | 35.11% |
| UAL240517P00055000 | 2024-04-24 1:25PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.25 | +0.88 | +36.36% | 124 | 306 | 33.74% |
| UAL240621P00055000 | 2024-04-24 1:31PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.05 | +0.90 | +29.03% | 72 | 1,053 | 31.62% |
| UAL240719P00055000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 4.55 | 4.65 | 4.75 | +0.75 | +19.74% | 127 | 656 | 33.06% |
| UAL240816P00055000 | 2024-04-24 9:40AM EDT | 2024-08-16 | 4.69 | 5.10 | 5.20 | +0.34 | +7.82% | 3 | 415 | 32.62% |
| UAL240920P00055000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.70 | +0.75 | +15.31% | 22 | 483 | 32.30% |
| UAL241220P00055000 | 2024-04-23 12:48PM EDT | 2024-12-20 | 6.10 | 6.75 | 6.85 | 0.00 | - | 3 | 4 | 32.24% |
| UAL250117P00055000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 7.11 | 7.05 | 7.15 | +0.61 | +9.38% | 196 | 455 | 32.19% |
| UAL250620P00055000 | 2024-04-22 1:27PM EDT | 2025-06-20 | 8.10 | 8.30 | 8.50 | 0.00 | - | 8 | 86 | 31.64% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 8.40 | 9.70 | 0.00 | - | 9 | 33 | 30.91% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 9.15 | 9.60 | 9.85 | 0.00 | - | 18 | 84 | 30.76% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 10.05 | 11.40 | 0.00 | - | 2 | 5 | 29.44% |
© 2024 Yahoo. All rights reserved.