Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,127.96 -100.55 (-0.58%) CMC Crypto 200
402.11 -4.14 (-1.02%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209C00050000 | 2022-12-08 3:45PM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 820 | 129.69% |
| UAL221216C00050000 | 2022-12-09 3:13PM EST | 2022-12-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 4,055 | 56.25% |
| UAL221223C00050000 | 2022-12-09 11:28AM EST | 2022-12-23 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 24 | 430 | 45.12% |
| UAL221230C00050000 | 2022-12-08 3:30PM EST | 2022-12-30 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 1 | 1,594 | 41.60% |
| UAL230106C00050000 | 2022-12-08 3:27PM EST | 2023-01-06 | 0.23 | 0.18 | 0.26 | 0.00 | - | 25 | 258 | 41.60% |
| UAL230120C00050000 | 2022-12-09 2:19PM EST | 2023-01-20 | 0.62 | 0.64 | 0.69 | -0.03 | -4.62% | 96 | 34,098 | 46.48% |
| UAL230317C00050000 | 2022-12-09 3:59PM EST | 2023-03-17 | 1.84 | 1.78 | 1.83 | +0.14 | +8.24% | 84 | 4,001 | 46.48% |
| UAL230616C00050000 | 2022-12-09 1:24PM EST | 2023-06-16 | 3.35 | 3.40 | 3.55 | +0.10 | +3.08% | 35 | 1,529 | 48.43% |
| UAL230915C00050000 | 2022-12-09 11:35AM EST | 2023-09-15 | 4.70 | 4.80 | 4.95 | -0.65 | -12.15% | 3 | 724 | 49.29% |
| UAL240119C00050000 | 2022-12-09 10:50AM EST | 2024-01-19 | 6.35 | 6.50 | 6.65 | -0.85 | -11.81% | 2 | 9,123 | 50.35% |
| UAL240621C00050000 | 2022-12-05 12:40PM EST | 2024-06-21 | 9.20 | 8.15 | 8.55 | 0.00 | - | 2 | 715 | 50.88% |
| UAL250117C00050000 | 2022-12-07 12:47PM EST | 2025-01-17 | 10.94 | 10.05 | 10.55 | 0.00 | - | 2 | 0 | 51.28% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209P00050000 | 2022-12-06 9:53AM EST | 2022-12-09 | 4.55 | 6.90 | 7.05 | 0.00 | - | 1 | 0 | 129.69% |
| UAL221216P00050000 | 2022-12-09 12:30PM EST | 2022-12-16 | 7.22 | 6.90 | 7.10 | -0.08 | -1.10% | 1 | 577 | 53.13% |
| UAL221223P00050000 | 2022-12-08 11:02AM EST | 2022-12-23 | 6.15 | 6.90 | 7.15 | 0.00 | - | 1 | 6 | 53.42% |
| UAL221230P00050000 | 2022-11-18 10:49AM EST | 2022-12-30 | 6.40 | 6.85 | 7.15 | 0.00 | - | 3 | 12 | 44.14% |
| UAL230106P00050000 | 2022-12-08 12:44PM EST | 2023-01-06 | 7.60 | 6.95 | 7.20 | 0.00 | - | 10 | 25 | 40.82% |
| UAL230120P00050000 | 2022-12-09 2:31PM EST | 2023-01-20 | 7.51 | 7.35 | 7.50 | +1.01 | +15.54% | 2 | 11,897 | 42.68% |
| UAL230317P00050000 | 2022-12-07 1:04PM EST | 2023-03-17 | 7.42 | 8.15 | 8.30 | 0.00 | - | 7 | 79 | 40.14% |
| UAL230616P00050000 | 2022-12-07 2:30PM EST | 2023-06-16 | 8.40 | 9.30 | 9.45 | 0.00 | - | 41 | 666 | 39.45% |
| UAL230915P00050000 | 2022-12-07 3:46PM EST | 2023-09-15 | 9.60 | 10.20 | 10.35 | 0.00 | - | 145 | 146 | 38.75% |
| UAL240119P00050000 | 2022-12-08 3:40PM EST | 2024-01-19 | 11.40 | 11.15 | 11.35 | 0.00 | - | 68 | 1,565 | 37.85% |
| UAL240621P00050000 | 2022-12-08 3:36PM EST | 2024-06-21 | 12.40 | 12.10 | 12.40 | 0.00 | - | 3 | 129 | 37.23% |
| UAL250117P00050000 | 2022-12-09 2:23PM EST | 2025-01-17 | 13.25 | 12.90 | 13.60 | -0.35 | -2.57% | 2 | 16 | 36.59% |
© 2022 Yahoo. All rights reserved.
