Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,221.40 +47.47 (+1.50%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,629.72 +370.96 (+1.93%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,230.89 +465.05 (+1.67%) CMC Crypto 200
616.17 +11.13 (+1.84%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230324C00045000 | 2023-03-21 3:51PM EDT | 2023-03-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| UAL230331C00045000 | 2023-03-21 3:14PM EDT | 2023-03-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| UAL230406C00045000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 1.31 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| UAL230414C00045000 | 2023-03-21 2:03PM EDT | 2023-04-14 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| UAL230421C00045000 | 2023-03-21 3:51PM EDT | 2023-04-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 1.56% |
| UAL230428C00045000 | 2023-03-21 3:49PM EDT | 2023-04-28 | 2.52 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| UAL230519C00045000 | 2023-03-21 3:51PM EDT | 2023-05-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| UAL230616C00045000 | 2023-03-21 3:57PM EDT | 2023-06-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| UAL230721C00045000 | 2023-03-21 3:40PM EDT | 2023-07-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| UAL230818C00045000 | 2023-03-21 1:11PM EDT | 2023-08-18 | 5.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| UAL230915C00045000 | 2023-03-21 11:44AM EDT | 2023-09-15 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| UAL240119C00045000 | 2023-03-21 3:30PM EDT | 2024-01-19 | 7.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| UAL240621C00045000 | 2023-03-21 9:39AM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UAL250117C00045000 | 2023-03-21 1:20PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| UAL250620C00045000 | 2023-03-15 1:27PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UAL251219C00045000 | 2023-03-20 11:00AM EDT | 2025-12-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230324P00045000 | 2023-03-21 3:58PM EDT | 2023-03-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| UAL230331P00045000 | 2023-03-21 2:07PM EDT | 2023-03-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL230406P00045000 | 2023-03-21 12:35PM EDT | 2023-04-06 | 1.87 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| UAL230414P00045000 | 2023-03-21 2:22PM EDT | 2023-04-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL230421P00045000 | 2023-03-21 2:38PM EDT | 2023-04-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| UAL230428P00045000 | 2023-03-16 3:34PM EDT | 2023-04-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230519P00045000 | 2023-03-21 2:09PM EDT | 2023-05-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UAL230616P00045000 | 2023-03-21 1:48PM EDT | 2023-06-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UAL230721P00045000 | 2023-03-21 2:56PM EDT | 2023-07-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230818P00045000 | 2023-03-21 2:10PM EDT | 2023-08-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL230915P00045000 | 2023-03-21 12:50PM EDT | 2023-09-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UAL240119P00045000 | 2023-03-21 9:45AM EDT | 2024-01-19 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621P00045000 | 2023-03-21 9:41AM EDT | 2024-06-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00045000 | 2023-03-20 10:30AM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL250620P00045000 | 2023-03-15 11:28AM EDT | 2025-06-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UAL251219P00045000 | 2023-03-20 1:59PM EDT | 2025-12-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
