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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,121.23 +478.93 (+0.75%) CMC Crypto 200
1,385.44 +72.81 (+5.77%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00047000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 4.36 | 4.00 | 5.10 | -0.20 | -4.39% | 833 | 8,877 | 134.77% |
| UAL240426C00047000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 4.52 | 4.45 | 4.95 | -0.03 | -0.66% | 309 | 630 | 57.62% |
| UAL240503C00047000 | 2024-04-19 3:18PM EDT | 2024-05-03 | 4.75 | 4.70 | 5.00 | -0.16 | -3.26% | 15 | 1,168 | 53.61% |
| UAL240510C00047000 | 2024-04-19 1:36PM EDT | 2024-05-10 | 4.96 | 4.90 | 5.35 | +0.01 | +0.20% | 13 | 298 | 53.86% |
| UAL240517C00047000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 5.10 | 5.05 | 5.25 | -0.33 | -6.08% | 52 | 4,055 | 44.63% |
| UAL240524C00047000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 5.26 | 4.85 | 6.10 | -0.02 | -0.38% | 4 | 43 | 56.59% |
| UAL240531C00047000 | 2024-04-18 12:22PM EDT | 2024-05-31 | 5.59 | 5.05 | 6.00 | +0.13 | +2.38% | 1 | 54 | 50.07% |
| UAL240621C00047000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.45 | 0.00 | - | 28 | 5,279 | 47.22% |
| UAL240719C00047000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 7.00 | 6.85 | 7.15 | +0.04 | +0.57% | 52 | 423 | 47.17% |
| UAL240816C00047000 | 2024-04-19 10:02AM EDT | 2024-08-16 | 7.74 | 7.45 | 7.75 | +0.04 | +0.52% | 1 | 597 | 47.02% |
| UAL240920C00047000 | 2024-04-19 10:27AM EDT | 2024-09-20 | 7.90 | 8.10 | 8.60 | -0.30 | -3.66% | 2 | 657 | 48.43% |
| UAL250117C00047000 | 2024-04-19 12:56PM EDT | 2025-01-17 | 10.10 | 10.20 | 10.35 | -0.45 | -4.27% | 113 | 2,555 | 47.22% |
| UAL250620C00047000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 12.50 | 12.30 | 15.00 | -0.10 | -0.79% | 39 | 148 | 54.08% |
| UAL251219C00047000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 13.30 | 13.90 | 14.70 | 0.00 | - | 1 | 43 | 49.68% |
| UAL260116C00047000 | 2024-04-19 3:45PM EDT | 2026-01-16 | 14.70 | 14.70 | 15.95 | +0.90 | +6.52% | 8 | 242 | 51.15% |
| UAL261218C00047000 | 2024-04-17 3:41PM EDT | 2026-12-18 | 15.93 | 16.50 | 18.10 | 0.00 | - | 11 | 45 | 50.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00047000 | 2024-04-19 2:45PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 44 | 9,251 | 71.88% |
| UAL240426P00047000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 1,099 | 1,802 | 43.56% |
| UAL240503P00047000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 58 | 236 | 41.21% |
| UAL240510P00047000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.46 | -0.08 | -15.38% | 27 | 889 | 39.45% |
| UAL240517P00047000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.60 | 0.59 | 0.62 | -0.03 | -4.76% | 711 | 1,565 | 38.57% |
| UAL240621P00047000 | 2024-04-19 1:24PM EDT | 2024-06-21 | 1.38 | 1.12 | 1.31 | +0.15 | +12.20% | 165 | 1,778 | 36.65% |
| UAL240719P00047000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 1.94 | 1.63 | 1.87 | +0.10 | +5.43% | 208 | 576 | 37.13% |
| UAL240816P00047000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 2.32 | 2.26 | 2.30 | +0.02 | +0.87% | 70 | 125 | 36.77% |
| UAL240920P00047000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 2.78 | 2.69 | 2.75 | +0.07 | +2.58% | 68 | 412 | 36.18% |
| UAL250117P00047000 | 2024-04-19 10:45AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | -0.35 | -7.87% | 64 | 1,802 | 36.00% |
| UAL250620P00047000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 5.30 | 5.20 | 5.35 | -0.70 | -11.67% | 15 | 403 | 34.74% |
| UAL251219P00047000 | 2024-04-18 10:26AM EDT | 2025-12-19 | 6.60 | 5.25 | 6.50 | 0.00 | - | 10 | 193 | 33.86% |
| UAL260116P00047000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 7.70 | 6.50 | 6.65 | 0.00 | - | 1 | 371 | 33.71% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 7.25 | 8.10 | 0.00 | - | 7 | 11 | 32.03% |
© 2024 Yahoo. All rights reserved.