Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.14 -3.41 (-0.07%) Dow
38,455.10 -48.59 (-0.13%) Nasdaq
15,703.42 +6.78 (+0.04%) Bitcoin USD
64,719.12 -2,085.58 (-3.12%) CMC Crypto 200
1,399.22 -24.88 (-1.75%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:46.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00046000 | 2024-04-24 1:56PM EDT | 2024-04-26 | 6.62 | 6.05 | 6.85 | -1.88 | -22.12% | 7 | 364 | 113.87% |
| UAL240503C00046000 | 2024-04-24 1:29PM EDT | 2024-05-03 | 6.70 | 6.80 | 7.30 | -1.79 | -21.08% | 13 | 910 | 74.80% |
| UAL240510C00046000 | 2024-04-22 3:43PM EDT | 2024-05-10 | 8.06 | 6.95 | 7.10 | 0.00 | - | 5 | 120 | 56.35% |
| UAL240517C00046000 | 2024-04-24 12:30PM EDT | 2024-05-17 | 6.71 | 7.10 | 7.25 | -2.01 | -23.05% | 5 | 11,744 | 52.59% |
| UAL240524C00046000 | 2024-04-18 9:59AM EDT | 2024-05-24 | 5.55 | 7.05 | 7.40 | 0.00 | - | 6 | 8 | 52.39% |
| UAL240531C00046000 | 2024-04-19 1:53PM EDT | 2024-05-31 | 6.25 | 6.15 | 7.50 | 0.00 | - | 11 | 51 | 49.61% |
| UAL240621C00046000 | 2024-04-24 12:27PM EDT | 2024-06-21 | 7.51 | 7.65 | 7.90 | -1.28 | -14.56% | 9 | 2,978 | 46.68% |
| UAL240719C00046000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 8.40 | 8.50 | 8.60 | -1.25 | -12.95% | 2 | 2,604 | 47.46% |
| UAL240816C00046000 | 2024-04-22 12:59PM EDT | 2024-08-16 | 9.80 | 9.05 | 9.40 | 0.00 | - | 20 | 698 | 49.71% |
| UAL240920C00046000 | 2024-04-22 2:01PM EDT | 2024-09-20 | 10.73 | 9.70 | 9.80 | 0.00 | - | 2 | 297 | 47.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00046000 | 2024-04-23 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,841 | 59.38% |
| UAL240503P00046000 | 2024-04-24 1:53PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 59 | 588 | 51.17% |
| UAL240510P00046000 | 2024-04-24 12:41PM EDT | 2024-05-10 | 0.13 | 0.09 | 0.12 | +0.06 | +85.71% | 47 | 355 | 40.82% |
| UAL240517P00046000 | 2024-04-24 1:57PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | +0.06 | +42.86% | 51 | 2,841 | 38.87% |
| UAL240524P00046000 | 2024-04-24 10:43AM EDT | 2024-05-24 | 0.28 | 0.24 | 0.28 | +0.08 | +40.00% | 16 | 56 | 37.40% |
| UAL240531P00046000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 0.32 | 0.33 | 0.36 | -0.08 | -20.00% | 2 | 75 | 36.33% |
| UAL240621P00046000 | 2024-04-24 12:27PM EDT | 2024-06-21 | 0.70 | 0.61 | 0.65 | +0.22 | +45.83% | 69 | 1,294 | 35.47% |
| UAL240719P00046000 | 2024-04-24 12:16PM EDT | 2024-07-19 | 1.19 | 1.10 | 1.15 | +0.31 | +35.23% | 7 | 707 | 36.67% |
| UAL240816P00046000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 1.35 | 1.48 | 1.54 | 0.00 | - | 1 | 260 | 36.45% |
| UAL240920P00046000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 2.01 | 1.87 | 1.93 | +0.37 | +22.56% | 28 | 468 | 35.69% |
© 2024 Yahoo. All rights reserved.