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
7,870.98 -6.07 (-0.08%) Bitcoin USD
64,316.90 +604.93 (+0.95%) CMC Crypto 200
1,367.93 +55.30 (+4.40%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:44.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00044000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 7.15 | 6.90 | 7.05 | -0.56 | -7.26% | 72 | 3,034 | 0.00% |
| UAL240426C00044000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 7.60 | 7.20 | 7.30 | +0.14 | +1.88% | 7 | 435 | 62.70% |
| UAL240503C00044000 | 2024-04-18 11:19AM EDT | 2024-05-03 | 7.70 | 6.90 | 7.25 | +0.69 | +9.31% | 6 | 122 | 45.90% |
| UAL240510C00044000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 7.91 | 7.35 | 7.55 | +0.60 | +8.21% | 6 | 57 | 53.81% |
| UAL240517C00044000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 7.90 | 7.35 | 7.60 | +0.20 | +2.60% | 23 | 909 | 48.63% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 2024-05-24 | 5.32 | 7.50 | 8.15 | 0.00 | - | 3 | 5 | 50.10% |
| UAL240531C00044000 | 2024-04-18 2:27PM EDT | 2024-05-31 | 7.83 | 7.80 | 8.05 | 0.00 | - | 40 | 127 | 51.07% |
| UAL240621C00044000 | 2024-04-18 10:53AM EDT | 2024-06-21 | 8.00 | 8.10 | 8.30 | 0.00 | - | 46 | 1,679 | 46.29% |
| UAL240719C00044000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 9.00 | 8.65 | 9.15 | 0.00 | - | 15 | 347 | 49.95% |
| UAL240816C00044000 | 2024-04-18 11:42AM EDT | 2024-08-16 | 9.26 | 9.35 | 9.70 | 0.00 | - | 4 | 396 | 49.73% |
| UAL240920C00044000 | 2024-04-18 12:13PM EDT | 2024-09-20 | 9.85 | 10.00 | 10.15 | 0.00 | - | 8 | 380 | 47.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00044000 | 2024-04-18 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 4,049 | 112.50% |
| UAL240426P00044000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 41 | 4,273 | 53.13% |
| UAL240503P00044000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.13 | 0.07 | 0.16 | +0.05 | +62.50% | 1 | 426 | 51.17% |
| UAL240510P00044000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 152 | 1,913 | 43.46% |
| UAL240517P00044000 | 2024-04-19 9:44AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 15 | 4,786 | 41.50% |
| UAL240524P00044000 | 2024-04-18 9:41AM EDT | 2024-05-24 | 0.34 | 0.31 | 0.34 | -0.32 | -48.48% | 10 | 40 | 40.19% |
| UAL240621P00044000 | 2024-04-19 9:43AM EDT | 2024-06-21 | 0.68 | 0.68 | 0.71 | +0.03 | +4.62% | 7 | 3,630 | 38.33% |
| UAL240719P00044000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 1.09 | 1.12 | 1.16 | -0.11 | -9.17% | 3 | 2,924 | 38.79% |
| UAL240816P00044000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 1.72 | 1.49 | 1.55 | 0.00 | - | 13 | 1,052 | 38.67% |
| UAL240920P00044000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 1.77 | 1.86 | 1.92 | -0.18 | -9.23% | 12 | 670 | 37.74% |
© 2024 Yahoo. All rights reserved.