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
17,124.59 -96.30 (-0.56%) CMC Crypto 200
402.11 -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:42.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209C00042000 | 2022-12-09 3:58PM EST | 2022-12-09 | 1.00 | 0.96 | 1.09 | 0.00 | - | 88 | 68 | 39.06% |
| UAL221216C00042000 | 2022-12-09 3:33PM EST | 2022-12-16 | 1.66 | 1.74 | 1.81 | +0.13 | +8.50% | 73 | 1,579 | 48.63% |
| UAL221223C00042000 | 2022-12-09 3:21PM EST | 2022-12-23 | 2.05 | 2.05 | 2.17 | -0.02 | -0.97% | 79 | 135 | 46.44% |
| UAL221230C00042000 | 2022-12-09 2:52PM EST | 2022-12-30 | 2.32 | 2.29 | 2.42 | +0.03 | +1.31% | 19 | 60 | 44.53% |
| UAL230106C00042000 | 2022-12-08 2:06PM EST | 2023-01-06 | 2.50 | 2.58 | 2.76 | 0.00 | - | 26 | 47 | 46.05% |
| UAL230113C00042000 | 2022-12-08 11:52AM EST | 2023-01-13 | 3.38 | 2.93 | 3.15 | 0.00 | - | 4 | 14 | 48.78% |
| UAL230120C00042000 | 2022-12-09 12:23PM EST | 2023-01-20 | 3.30 | 3.40 | 3.55 | -0.10 | -2.94% | 28 | 10,193 | 50.29% |
| UAL230317C00042000 | 2022-12-09 2:48PM EST | 2023-03-17 | 4.95 | 4.95 | 5.10 | +0.10 | +2.06% | 22 | 557 | 50.93% |
| UAL230616C00042000 | 2022-12-09 11:29AM EST | 2023-06-16 | 6.70 | 6.80 | 6.95 | +0.15 | +2.29% | 3 | 259 | 52.11% |
| UAL230915C00042000 | 2022-12-05 11:36AM EST | 2023-09-15 | 10.05 | 8.15 | 8.40 | 0.00 | - | 2 | 1,405 | 52.48% |
| UAL250117C00042000 | 2022-12-07 9:55AM EST | 2025-01-17 | 14.55 | 13.15 | 13.80 | 0.00 | - | 58 | 0 | 53.86% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209P00042000 | 2022-12-09 2:12PM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 933 | 0 | 34.38% |
| UAL221216P00042000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.71 | 0.69 | 0.74 | -0.28 | -28.28% | 2,486 | 3,277 | 47.36% |
| UAL221223P00042000 | 2022-12-09 2:39PM EST | 2022-12-23 | 1.08 | 0.97 | 1.08 | -0.28 | -20.59% | 39 | 259 | 44.92% |
| UAL221230P00042000 | 2022-12-09 3:54PM EST | 2022-12-30 | 1.20 | 1.19 | 1.32 | -0.24 | -16.67% | 43 | 278 | 43.07% |
| UAL230106P00042000 | 2022-12-09 10:13AM EST | 2023-01-06 | 1.70 | 1.45 | 1.55 | -0.10 | -5.56% | 1 | 428 | 42.43% |
| UAL230120P00042000 | 2022-12-09 3:54PM EST | 2023-01-20 | 2.20 | 2.19 | 2.23 | -0.20 | -8.33% | 93 | 13,962 | 46.73% |
| UAL230317P00042000 | 2022-12-09 3:55PM EST | 2023-03-17 | 3.45 | 3.45 | 3.55 | -0.10 | -2.82% | 33 | 2,913 | 45.95% |
| UAL230616P00042000 | 2022-12-09 3:48PM EST | 2023-06-16 | 4.85 | 4.80 | 4.90 | -0.05 | -1.02% | 41 | 3,349 | 44.36% |
| UAL230915P00042000 | 2022-12-06 9:42AM EST | 2023-09-15 | 4.88 | 5.65 | 5.85 | 0.00 | - | 3 | 916 | 42.97% |
| UAL250117P00042000 | 2022-12-09 2:45PM EST | 2025-01-17 | 8.85 | 8.65 | 9.15 | +0.27 | +3.15% | 3 | 0 | 39.76% |
© 2022 Yahoo. All rights reserved.
