Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,105.13 -83.49 (-0.49%) CMC Crypto 200
402.10 -4.14 (-1.02%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209C00035000 | 2022-12-08 1:32PM EST | 2022-12-09 | 8.20 | 7.95 | 8.15 | 0.00 | - | 1 | 0 | 165.63% |
| UAL221216C00035000 | 2022-12-09 9:55AM EST | 2022-12-16 | 7.35 | 8.00 | 8.25 | -1.54 | -17.32% | 2 | 487 | 82.03% |
| UAL221223C00035000 | 2022-12-08 1:32PM EST | 2022-12-23 | 8.30 | 8.05 | 8.25 | 0.00 | - | 1 | 5 | 62.89% |
| UAL221230C00035000 | 2022-12-07 3:08PM EST | 2022-12-30 | 9.89 | 8.05 | 8.50 | 0.00 | - | 3 | 10 | 61.91% |
| UAL230106C00035000 | 2022-11-30 9:41AM EST | 2023-01-06 | 8.89 | 8.25 | 8.50 | 0.00 | - | - | 2 | 59.18% |
| UAL230120C00035000 | 2022-12-09 9:55AM EST | 2023-01-20 | 8.05 | 8.65 | 8.80 | -1.39 | -14.72% | 2 | 1,898 | 60.84% |
| UAL230317C00035000 | 2022-12-09 11:12AM EST | 2023-03-17 | 9.45 | 9.70 | 9.90 | -0.05 | -0.53% | 11 | 645 | 58.81% |
| UAL230616C00035000 | 2022-12-08 12:36PM EST | 2023-06-16 | 11.00 | 11.20 | 11.40 | 0.00 | - | 8 | 1,121 | 58.55% |
| UAL230915C00035000 | 2022-12-09 2:20PM EST | 2023-09-15 | 12.33 | 12.35 | 12.50 | -0.82 | -6.24% | 1 | 68 | 57.54% |
| UAL240119C00035000 | 2022-12-06 3:15PM EST | 2024-01-19 | 16.15 | 13.80 | 14.05 | 0.00 | - | 3 | 3,143 | 58.03% |
| UAL240621C00035000 | 2022-12-05 11:06AM EST | 2024-06-21 | 17.40 | 15.20 | 15.50 | 0.00 | - | 1 | 188 | 57.67% |
| UAL250117C00035000 | 2022-12-08 12:12PM EST | 2025-01-17 | 17.15 | 16.55 | 17.55 | 0.00 | - | 1 | 81 | 57.63% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209P00035000 | 2022-12-01 1:09PM EST | 2022-12-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 357 | 175.00% |
| UAL221216P00035000 | 2022-12-09 2:56PM EST | 2022-12-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 28 | 3,292 | 70.31% |
| UAL221223P00035000 | 2022-11-28 9:30AM EST | 2022-12-23 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 11 | 59.18% |
| UAL221230P00035000 | 2022-12-08 1:00PM EST | 2022-12-30 | 0.15 | 0.12 | 0.13 | 0.00 | - | 64 | 229 | 53.52% |
| UAL230106P00035000 | 2022-12-08 1:54PM EST | 2023-01-06 | 0.23 | 0.18 | 0.24 | 0.00 | - | 253 | 263 | 52.44% |
| UAL230120P00035000 | 2022-12-09 10:14AM EST | 2023-01-20 | 0.61 | 0.49 | 0.52 | +0.09 | +17.31% | 24 | 18,785 | 54.98% |
| UAL230317P00035000 | 2022-12-09 3:18PM EST | 2023-03-17 | 1.31 | 1.30 | 1.34 | -0.10 | -7.09% | 26 | 1,303 | 51.66% |
| UAL230616P00035000 | 2022-12-09 3:54PM EST | 2023-06-16 | 2.36 | 2.34 | 2.41 | -0.04 | -1.67% | 26 | 3,880 | 49.63% |
| UAL230915P00035000 | 2022-12-08 1:54PM EST | 2023-09-15 | 3.10 | 3.00 | 3.15 | 0.00 | - | 1 | 1,823 | 47.22% |
| UAL240119P00035000 | 2022-12-09 3:08PM EST | 2024-01-19 | 4.05 | 4.00 | 4.10 | -0.05 | -1.22% | 101 | 7,546 | 45.87% |
| UAL240621P00035000 | 2022-12-05 11:22AM EST | 2024-06-21 | 4.30 | 4.70 | 5.05 | 0.00 | - | 8 | 2,960 | 44.62% |
| UAL250117P00035000 | 2022-12-06 3:33PM EST | 2025-01-17 | 5.35 | 5.45 | 6.05 | 0.00 | - | 5 | 126 | 43.01% |
© 2022 Yahoo. All rights reserved.
