Singapore markets closed
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,321.84 +1.78 (+0.04%) Dow
33,907.41 -56.43 (-0.17%) Nasdaq
13,227.66 +15.85 (+0.12%) Bitcoin USD
26,181.07 -422.57 (-1.59%) CMC Crypto 200
559.52 +0.01 (+0.00%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:45.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230929C00045000 | 2023-09-25 9:38AM EDT | 2023-09-29 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 19 | 372 | 39.75% |
| UAL231006C00045000 | 2023-09-25 9:31AM EDT | 2023-10-06 | 0.36 | 0.36 | 0.43 | -0.10 | -21.74% | 7 | 193 | 37.79% |
| UAL231013C00045000 | 2023-09-22 3:00PM EDT | 2023-10-13 | 0.74 | 0.67 | 0.72 | 0.00 | - | 22 | 207 | 38.82% |
| UAL231020C00045000 | 2023-09-25 9:37AM EDT | 2023-10-20 | 1.15 | 1.13 | 1.19 | -0.11 | -8.73% | 2 | 492 | 44.43% |
| UAL231027C00045000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 1.40 | 1.30 | 1.36 | 0.00 | - | 32 | 160 | 42.92% |
| UAL231117C00045000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 1.89 | 1.75 | 1.81 | 0.00 | - | 41 | 434 | 40.63% |
| UAL231215C00045000 | 2023-09-25 9:31AM EDT | 2023-12-15 | 2.20 | 2.34 | 2.36 | -0.25 | -10.20% | 2 | 269 | 39.87% |
| UAL240119C00045000 | 2023-09-25 9:38AM EDT | 2024-01-19 | 2.96 | 2.99 | 3.10 | -0.24 | -7.50% | 11 | 42,371 | 41.09% |
| UAL240315C00045000 | 2023-09-22 2:07PM EDT | 2024-03-15 | 4.00 | 3.90 | 4.05 | 0.00 | - | 10 | 2,050 | 41.86% |
| UAL240621C00045000 | 2023-09-22 2:58PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.55 | 0.00 | - | 90 | 2,585 | 43.62% |
| UAL240920C00045000 | 2023-09-22 3:01PM EDT | 2024-09-20 | 6.80 | 6.55 | 6.75 | 0.00 | - | - | 9 | 44.81% |
| UAL250117C00045000 | 2023-09-22 11:49AM EDT | 2025-01-17 | 8.35 | 8.15 | 8.30 | 0.00 | - | 6 | 25,464 | 46.85% |
| UAL250620C00045000 | 2023-09-22 1:42PM EDT | 2025-06-20 | 9.77 | 9.65 | 10.00 | -0.14 | -1.41% | 1 | 509 | 48.48% |
| UAL251219C00045000 | 2023-09-22 3:51PM EDT | 2025-12-19 | 11.70 | 11.05 | 11.75 | 0.00 | - | 7 | 73 | 49.84% |
| UAL260116C00045000 | 2023-09-22 2:39PM EDT | 2026-01-16 | 11.80 | 11.45 | 12.00 | 0.00 | - | - | 4 | 50.02% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230929P00045000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 2.09 | 2.17 | 2.27 | 0.00 | - | 92 | 308 | 39.75% |
| UAL231006P00045000 | 2023-09-22 1:36PM EDT | 2023-10-06 | 2.32 | 2.39 | 2.51 | 0.00 | - | 19 | 93 | 36.62% |
| UAL231013P00045000 | 2023-09-22 3:51PM EDT | 2023-10-13 | 2.54 | 2.60 | 2.73 | 0.00 | - | 3 | 75 | 35.89% |
| UAL231020P00045000 | 2023-09-22 3:45PM EDT | 2023-10-20 | 2.89 | 3.05 | 3.15 | 0.00 | - | 289 | 1,756 | 40.92% |
| UAL231027P00045000 | 2023-09-21 12:13PM EDT | 2023-10-27 | 2.51 | 3.15 | 3.25 | 0.00 | - | 4 | 47 | 38.38% |
| UAL231103P00045000 | 2023-09-22 11:32AM EDT | 2023-11-03 | 3.08 | 3.25 | 3.35 | 0.00 | - | - | 11 | 36.77% |
| UAL231117P00045000 | 2023-09-22 10:20AM EDT | 2023-11-17 | 3.36 | 3.50 | 3.55 | 0.00 | - | 1 | 48 | 34.82% |
| UAL231215P00045000 | 2023-09-22 12:52PM EDT | 2023-12-15 | 3.82 | 3.90 | 3.95 | 0.00 | - | 52 | 2,298 | 33.35% |
| UAL240119P00045000 | 2023-09-22 1:12PM EDT | 2024-01-19 | 4.20 | 4.35 | 4.45 | 0.00 | - | 53 | 8,426 | 33.18% |
| UAL240315P00045000 | 2023-09-21 3:28PM EDT | 2024-03-15 | 4.50 | 4.90 | 5.00 | 0.00 | - | 38 | 2,178 | 32.01% |
| UAL240621P00045000 | 2023-09-25 9:41AM EDT | 2024-06-21 | 5.90 | 5.85 | 6.00 | +0.05 | +0.85% | 13 | 4,466 | 32.37% |
| UAL240920P00045000 | 2023-09-25 9:41AM EDT | 2024-09-20 | 6.60 | 6.55 | 6.75 | +0.15 | +2.33% | 4 | 29 | 32.42% |
| UAL250117P00045000 | 2023-09-22 11:25AM EDT | 2025-01-17 | 7.40 | 7.40 | 7.60 | 0.00 | - | 3 | 6,510 | 32.46% |
| UAL250620P00045000 | 2023-09-19 3:36PM EDT | 2025-06-20 | 7.40 | 8.25 | 8.50 | 0.00 | - | 6 | 112 | 32.26% |
| UAL251219P00045000 | 2023-09-08 2:33PM EDT | 2025-12-19 | 8.06 | 8.80 | 9.35 | 0.00 | - | 2 | 29 | 31.79% |
| UAL260116P00045000 | 2023-09-18 3:12PM EDT | 2026-01-16 | 8.51 | 8.85 | 10.25 | 0.00 | - | 1 | 4 | 34.76% |
© 2023 Yahoo. All rights reserved.
