Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,393.49 -716.90 (-2.55%) CMC Crypto 200
597.33 -21.06 (-3.41%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331C00030000 | 2023-03-15 12:17PM EDT | 2023-03-31 | 13.00 | 11.20 | 11.50 | 0.00 | - | - | 5 | 140.23% |
| UAL230406C00030000 | 2023-03-15 10:16AM EDT | 2023-04-06 | 13.97 | 11.30 | 11.55 | 0.00 | - | - | 10 | 89.45% |
| UAL230421C00030000 | 2023-03-17 3:49PM EDT | 2023-04-21 | 13.75 | 11.45 | 11.90 | 0.00 | - | 4 | 14 | 84.18% |
| UAL230428C00030000 | 2023-03-24 10:35AM EDT | 2023-04-28 | 11.25 | 11.65 | 11.85 | -2.80 | -19.93% | 5 | 20 | 79.49% |
| UAL230519C00030000 | 2023-03-17 10:38AM EDT | 2023-05-19 | 13.55 | 11.90 | 12.20 | 0.00 | - | 1 | 1 | 74.12% |
| UAL230616C00030000 | 2023-03-22 11:00AM EDT | 2023-06-16 | 14.52 | 12.35 | 12.50 | 0.00 | - | 1 | 263 | 70.07% |
| UAL230721C00030000 | 2023-03-16 11:08AM EDT | 2023-07-21 | 14.60 | 12.70 | 12.90 | 0.00 | - | 1 | 8 | 66.02% |
| UAL230818C00030000 | 2023-03-24 1:24PM EDT | 2023-08-18 | 12.65 | 13.05 | 13.30 | -0.60 | -4.53% | 9 | 15 | 65.36% |
| UAL230915C00030000 | 2023-03-24 12:51PM EDT | 2023-09-15 | 13.08 | 13.40 | 13.55 | -1.82 | -12.21% | 302 | 726 | 64.06% |
| UAL240119C00030000 | 2023-03-24 12:51PM EDT | 2024-01-19 | 14.52 | 14.75 | 14.95 | -2.83 | -16.31% | 303 | 683 | 62.50% |
| UAL240621C00030000 | 2023-03-14 1:41PM EDT | 2024-06-21 | 20.74 | 16.05 | 16.40 | 0.00 | - | 10 | 45 | 61.34% |
| UAL250117C00030000 | 2023-03-14 11:30AM EDT | 2025-01-17 | 21.90 | 17.45 | 17.95 | 0.00 | - | 1 | 158 | 59.89% |
| UAL250620C00030000 | 2023-03-01 1:21PM EDT | 2025-06-20 | 28.54 | 18.40 | 19.20 | 0.00 | - | 1 | 11 | 60.11% |
| UAL251219C00030000 | 2023-03-15 9:30AM EDT | 2025-12-19 | 22.26 | 19.15 | 20.35 | 0.00 | - | 1 | 79 | 59.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331P00030000 | 2023-03-24 11:52AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 31 | 98.44% |
| UAL230406P00030000 | 2023-03-21 9:33AM EDT | 2023-04-06 | 0.06 | 0.01 | 0.10 | -0.05 | -45.45% | 2 | 43 | 86.72% |
| UAL230414P00030000 | 2023-03-24 10:52AM EDT | 2023-04-14 | 0.15 | 0.06 | 0.19 | +0.10 | +200.00% | 2 | 4 | 79.30% |
| UAL230421P00030000 | 2023-03-24 3:48PM EDT | 2023-04-21 | 0.21 | 0.19 | 0.23 | +0.07 | +50.00% | 74 | 167 | 76.56% |
| UAL230428P00030000 | 2023-03-23 2:24PM EDT | 2023-04-28 | 0.20 | 0.21 | 0.29 | 0.00 | - | 9 | 7 | 71.19% |
| UAL230519P00030000 | 2023-03-24 1:32PM EDT | 2023-05-19 | 0.51 | 0.42 | 0.48 | +0.14 | +37.84% | 2 | 6 | 65.38% |
| UAL230616P00030000 | 2023-03-24 1:27PM EDT | 2023-06-16 | 0.79 | 0.71 | 0.74 | +0.13 | +19.70% | 13 | 2,936 | 61.52% |
| UAL230721P00030000 | 2023-03-24 2:05PM EDT | 2023-07-21 | 1.05 | 0.97 | 1.02 | +0.09 | +9.37% | 19 | 177 | 57.47% |
| UAL230818P00030000 | 2023-03-24 2:04PM EDT | 2023-08-18 | 1.31 | 1.24 | 1.28 | +0.22 | +20.18% | 162 | 96 | 56.40% |
| UAL230915P00030000 | 2023-03-24 2:30PM EDT | 2023-09-15 | 1.47 | 1.41 | 1.47 | +0.14 | +10.53% | 7 | 5,793 | 54.44% |
| UAL240119P00030000 | 2023-03-24 3:06PM EDT | 2024-01-19 | 2.39 | 2.34 | 2.40 | +0.15 | +6.70% | 12 | 14,460 | 51.49% |
| UAL240621P00030000 | 2023-03-24 12:17PM EDT | 2024-06-21 | 3.30 | 3.15 | 3.30 | +0.59 | +21.77% | 165 | 3,834 | 49.37% |
| UAL250117P00030000 | 2023-03-24 10:48AM EDT | 2025-01-17 | 4.35 | 4.10 | 4.40 | +0.33 | +8.21% | 2 | 2,472 | 47.85% |
| UAL250620P00030000 | 2023-03-24 10:45AM EDT | 2025-06-20 | 4.90 | 4.65 | 4.90 | +2.11 | +75.63% | 79 | 18 | 45.95% |
| UAL251219P00030000 | 2023-03-23 12:51PM EDT | 2025-12-19 | 4.80 | 5.05 | 5.55 | 0.00 | - | 1 | 20 | 44.86% |
© 2023 Yahoo. All rights reserved.
