Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,168.58 +2,208.40 (+3.56%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 23.95 | 24.40 | 28.60 | 0.00 | - | 95 | 79 | 132.03% |
| UAL240621C00025000 | 2024-04-17 3:08PM EDT | 2024-06-21 | 23.80 | 25.40 | 28.00 | 0.00 | - | 16 | 219 | 105.27% |
| UAL240719C00025000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 21.75 | 24.70 | 28.95 | 0.00 | - | 1 | 218 | 93.95% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 24.55 | 28.85 | 0.00 | - | 2 | 14 | 76.56% |
| UAL240920C00025000 | 2024-04-17 9:42AM EDT | 2024-09-20 | 21.52 | 25.00 | 29.10 | 0.00 | - | 105 | 134 | 79.49% |
| UAL250117C00025000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 28.78 | 25.70 | 29.95 | +9.51 | +49.35% | 3 | 136 | 73.95% |
| UAL250620C00025000 | 2024-04-12 9:31AM EDT | 2025-06-20 | 19.50 | 26.80 | 31.00 | 0.00 | - | 1 | 42 | 71.61% |
| UAL251219C00025000 | 2024-03-15 10:15AM EDT | 2025-12-19 | 21.85 | 20.55 | 21.75 | 0.00 | - | 3 | 40 | 0.00% |
| UAL260116C00025000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 29.40 | 28.60 | 31.00 | 0.00 | - | 10 | 71 | 66.24% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 2026-12-18 | 33.00 | 29.00 | 33.70 | +3.82 | +13.09% | 1 | 10 | 63.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240621P00025000 | 2024-04-19 12:28PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 2,428 | 75.00% |
| UAL240719P00025000 | 2024-04-17 10:44AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.15 | 0.00 | - | 20 | 333 | 69.53% |
| UAL240816P00025000 | 2024-04-05 12:30PM EDT | 2024-08-16 | 0.20 | 0.04 | 0.19 | 0.00 | - | 1,000 | 1,006 | 63.67% |
| UAL240920P00025000 | 2024-04-17 2:26PM EDT | 2024-09-20 | 0.17 | 0.06 | 0.24 | 0.00 | - | 3 | 303 | 58.50% |
| UAL250117P00025000 | 2024-04-18 1:20PM EDT | 2025-01-17 | 0.30 | 0.26 | 0.61 | 0.00 | - | 1 | 2,183 | 53.96% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 0.75 | 0.47 | 0.90 | 0.00 | - | 1 | 147 | 51.54% |
| UAL251219P00025000 | 2024-04-17 2:10PM EDT | 2025-12-19 | 1.21 | 1.08 | 1.19 | 0.00 | - | 3 | 5,132 | 46.70% |
| UAL260116P00025000 | 2024-04-17 1:53PM EDT | 2026-01-16 | 1.29 | 1.13 | 1.28 | 0.00 | - | 3 | 1,988 | 46.67% |
| UAL261218P00025000 | 2024-04-12 3:51PM EDT | 2026-12-18 | 2.46 | 0.72 | 1.90 | 0.00 | - | 77 | 229 | 42.87% |
© 2024 Yahoo. All rights reserved.