Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00050000 | 2024-07-26 3:55PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,585 | 50.00% |
| UAL240802C00050000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 138 | 1,014 | 33.59% |
| UAL240809C00050000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 0.41 | 0.42 | 0.44 | -0.03 | -6.82% | 14 | 139 | 34.86% |
| UAL240816C00050000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 0.71 | 0.66 | 0.70 | +0.08 | +12.70% | 21 | 12,242 | 35.69% |
| UAL240823C00050000 | 2024-07-26 3:13PM EDT | 2024-08-23 | 0.94 | 0.86 | 0.94 | +0.12 | +14.63% | 26 | 113 | 36.26% |
| UAL240830C00050000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 1.06 | 1.08 | 1.16 | -0.03 | -2.75% | 22 | 212 | 36.62% |
| UAL240906C00050000 | 2024-07-25 11:06AM EDT | 2024-09-06 | 1.10 | 1.23 | 1.34 | -0.14 | -11.29% | - | - | 36.52% |
| UAL240920C00050000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.73 | 1.69 | 1.73 | +0.18 | +11.61% | 401 | 12,465 | 37.23% |
| UAL241220C00050000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 3.75 | 3.75 | 3.85 | +0.24 | +6.84% | 22 | 1,943 | 41.00% |
| UAL250117C00050000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 4.22 | 4.25 | 4.35 | +0.22 | +5.50% | 8 | 7,677 | 41.42% |
| UAL250321C00050000 | 2024-07-26 3:24PM EDT | 2025-03-21 | 5.27 | 5.20 | 5.30 | +0.22 | +4.36% | 240 | 1,347 | 41.75% |
| UAL250620C00050000 | 2024-07-25 2:03PM EDT | 2025-06-20 | 6.17 | 5.30 | 6.50 | 0.00 | - | 1 | 832 | 42.21% |
| UAL251219C00050000 | 2024-07-19 2:22PM EDT | 2025-12-19 | 8.53 | 7.50 | 8.55 | 0.00 | - | 103 | 747 | 43.10% |
| UAL260116C00050000 | 2024-07-25 10:38AM EDT | 2026-01-16 | 8.37 | 8.50 | 8.85 | 0.00 | - | 20 | 746 | 43.29% |
| UAL261218C00050000 | 2024-07-26 3:35PM EDT | 2026-12-18 | 11.59 | 11.15 | 12.00 | +0.13 | +1.13% | 1 | 282 | 45.01% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00050000 | 2024-07-25 10:57AM EDT | 2024-07-26 | 3.40 | 1.48 | 3.50 | +0.30 | +9.68% | 1 | 2 | 187.30% |
| UAL240802P00050000 | 2024-07-26 12:21PM EDT | 2024-08-02 | 3.05 | 2.55 | 2.81 | -0.21 | -6.44% | 18 | 38 | 34.18% |
| UAL240809P00050000 | 2024-07-24 2:16PM EDT | 2024-08-09 | 3.80 | 2.89 | 3.05 | 0.00 | - | 10 | 35 | 34.18% |
| UAL240816P00050000 | 2024-07-26 12:28PM EDT | 2024-08-16 | 3.13 | 3.10 | 3.25 | +0.03 | +0.97% | 18 | 14,223 | 33.64% |
| UAL240823P00050000 | 2024-07-25 12:13PM EDT | 2024-08-23 | 3.60 | 2.89 | 3.40 | -0.25 | -6.49% | 6 | 5 | 32.62% |
| UAL240830P00050000 | 2024-07-23 9:52AM EDT | 2024-08-30 | 3.07 | 3.15 | 4.55 | 0.00 | - | 1 | 26 | 50.20% |
| UAL240920P00050000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.00 | -0.26 | -6.25% | 15 | 2,754 | 32.15% |
| UAL241220P00050000 | 2024-07-24 3:17PM EDT | 2024-12-20 | 6.21 | 5.40 | 5.50 | 0.00 | - | 80 | 1,076 | 32.83% |
| UAL250117P00050000 | 2024-07-24 12:07PM EDT | 2025-01-17 | 5.85 | 5.70 | 5.85 | 0.00 | - | 7 | 3,962 | 32.79% |
| UAL250321P00050000 | 2024-07-24 12:35PM EDT | 2025-03-21 | 6.50 | 5.55 | 6.45 | 0.00 | - | 5 | 377 | 32.09% |
| UAL250620P00050000 | 2024-07-24 10:21AM EDT | 2025-06-20 | 7.30 | 6.05 | 7.25 | 0.00 | - | 9 | 2,515 | 31.78% |
| UAL251219P00050000 | 2024-07-26 11:19AM EDT | 2025-12-19 | 8.60 | 7.65 | 8.50 | 0.00 | - | 1 | 527 | 31.10% |
| UAL260116P00050000 | 2024-07-23 9:48AM EDT | 2026-01-16 | 7.95 | 7.90 | 8.60 | 0.00 | - | 1 | 3,613 | 30.72% |
| UAL261218P00050000 | 2024-07-23 12:32PM EDT | 2026-12-18 | 9.20 | 9.65 | 12.30 | 0.00 | - | 10 | 50 | 36.87% |
© 2024 Yahoo. All rights reserved.