Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,781.20 -797.87 (-1.24%) CMC Crypto 200
1,329.51 -67.03 (-4.80%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00043000 | 2024-04-26 1:13PM EDT | 2024-04-26 | 9.44 | 8.65 | 10.30 | -0.38 | -3.87% | 11 | 446 | 328.52% |
| UAL240503C00043000 | 2024-04-25 2:35PM EDT | 2024-05-03 | 9.87 | 9.35 | 10.20 | 0.00 | - | 11 | 49 | 108.40% |
| UAL240510C00043000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 9.41 | 9.40 | 10.50 | -0.34 | -3.49% | 1 | 334 | 60.16% |
| UAL240517C00043000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 9.59 | 9.70 | 10.30 | -1.16 | -10.79% | 6 | 765 | 53.71% |
| UAL240524C00043000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 10.12 | 9.50 | 10.25 | 0.00 | - | 1 | 26 | 58.98% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 2024-05-31 | 10.31 | 9.60 | 10.80 | 0.00 | - | 1 | 26 | 51.07% |
| UAL240621C00043000 | 2024-04-26 12:01PM EDT | 2024-06-21 | 10.24 | 10.40 | 10.55 | +0.19 | +1.89% | 16 | 1,441 | 49.76% |
| UAL240719C00043000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 10.95 | 10.90 | 11.00 | 0.00 | - | 1 | 561 | 48.54% |
| UAL240816C00043000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 12.31 | 11.05 | 11.50 | 0.00 | - | 45 | 406 | 48.76% |
| UAL240920C00043000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 10.71 | 11.90 | 12.00 | 0.00 | - | 10 | 315 | 47.99% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 17.65 | 17.80 | 0.00 | - | 3 | 19 | 50.60% |
| UAL260116C00043000 | 2024-04-24 1:32PM EDT | 2026-01-16 | 18.00 | 17.90 | 19.10 | 0.00 | - | 6 | 129 | 52.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,111 | 150.00% |
| UAL240503P00043000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,076 | 60.16% |
| UAL240510P00043000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 0.25 | 0.01 | 0.05 | 0.00 | - | 1 | 498 | 52.34% |
| UAL240517P00043000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 202 | 1,915 | 44.53% |
| UAL240524P00043000 | 2024-04-25 10:28AM EDT | 2024-05-24 | 0.12 | 0.04 | 0.18 | 0.00 | - | 35 | 154 | 48.05% |
| UAL240531P00043000 | 2024-04-25 1:09PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.38 | 0.00 | - | 203 | 212 | 51.86% |
| UAL240621P00043000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 232 | 3,911 | 38.09% |
| UAL240719P00043000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.59 | 0.00 | - | 33 | 247 | 38.38% |
| UAL240816P00043000 | 2024-04-19 11:51AM EDT | 2024-08-16 | 1.23 | 0.86 | 0.89 | 0.00 | - | 9 | 666 | 38.18% |
| UAL240920P00043000 | 2024-04-24 10:55AM EDT | 2024-09-20 | 1.22 | 1.17 | 1.21 | -0.04 | -3.17% | 1 | 869 | 37.40% |
| UAL251219P00043000 | 2024-04-17 10:10AM EDT | 2025-12-19 | 6.05 | 4.35 | 4.50 | 0.00 | - | 3 | 91 | 35.16% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 4.45 | 4.50 | 4.65 | 0.00 | - | 808 | 2,076 | 35.05% |
© 2024 Yahoo. All rights reserved.