Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,542.07 -785.80 (-2.77%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331C00050000 | 2023-03-23 2:56PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 226 | 560 | 57.81% |
| UAL230406C00050000 | 2023-03-24 2:34PM EDT | 2023-04-06 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 4 | 205 | 51.95% |
| UAL230414C00050000 | 2023-03-23 3:58PM EDT | 2023-04-14 | 0.16 | 0.06 | 0.21 | 0.00 | - | 11 | 134 | 50.20% |
| UAL230421C00050000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 61 | 3,961 | 51.95% |
| UAL230428C00050000 | 2023-03-24 11:02AM EDT | 2023-04-28 | 0.33 | 0.34 | 0.45 | -0.09 | -21.43% | 13 | 166 | 50.78% |
| UAL230519C00050000 | 2023-03-24 1:45PM EDT | 2023-05-19 | 0.66 | 0.69 | 0.75 | -0.04 | -5.71% | 5 | 220 | 49.22% |
| UAL230616C00050000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 1.16 | 1.13 | 1.17 | -0.07 | -5.69% | 95 | 4,015 | 47.46% |
| UAL230721C00050000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 1.71 | 1.68 | 1.73 | -0.10 | -5.52% | 49 | 662 | 47.19% |
| UAL230818C00050000 | 2023-03-24 3:06PM EDT | 2023-08-18 | 2.08 | 2.11 | 2.19 | -0.02 | -0.95% | 1 | 175 | 47.49% |
| UAL230915C00050000 | 2023-03-24 2:11PM EDT | 2023-09-15 | 2.40 | 2.49 | 2.56 | -0.03 | -1.23% | 8 | 1,301 | 47.11% |
| UAL240119C00050000 | 2023-03-24 3:50PM EDT | 2024-01-19 | 4.20 | 4.10 | 4.25 | +0.05 | +1.20% | 53 | 12,020 | 47.78% |
| UAL240621C00050000 | 2023-03-24 2:02PM EDT | 2024-06-21 | 5.80 | 5.90 | 6.15 | -0.26 | -4.29% | 432 | 854 | 49.28% |
| UAL250117C00050000 | 2023-03-24 1:16PM EDT | 2025-01-17 | 7.75 | 8.05 | 8.25 | -0.30 | -3.73% | 47 | 566 | 50.20% |
| UAL250620C00050000 | 2023-03-23 1:35PM EDT | 2025-06-20 | 9.45 | 8.90 | 9.60 | 0.00 | - | 2 | 57 | 50.72% |
| UAL251219C00050000 | 2023-03-24 3:28PM EDT | 2025-12-19 | 10.69 | 10.00 | 11.45 | -0.21 | -1.93% | 1 | 11 | 50.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331P00050000 | 2023-03-24 2:30PM EDT | 2023-03-31 | 9.00 | 8.55 | 8.80 | +0.31 | +3.57% | 7 | 126 | 67.97% |
| UAL230406P00050000 | 2023-03-22 2:46PM EDT | 2023-04-06 | 6.02 | 8.50 | 8.85 | 0.00 | - | 4 | 166 | 50.00% |
| UAL230414P00050000 | 2023-03-23 12:54PM EDT | 2023-04-14 | 7.65 | 8.65 | 8.90 | 0.00 | - | 5 | 40 | 50.20% |
| UAL230421P00050000 | 2023-03-24 2:04PM EDT | 2023-04-21 | 9.15 | 8.75 | 8.95 | +0.65 | +7.65% | 22 | 1,330 | 53.13% |
| UAL230428P00050000 | 2023-03-24 3:09PM EDT | 2023-04-28 | 9.10 | 8.80 | 9.00 | +1.49 | +19.58% | 10 | 24 | 49.51% |
| UAL230519P00050000 | 2023-03-24 3:09PM EDT | 2023-05-19 | 9.28 | 9.05 | 9.20 | +2.78 | +42.77% | 10 | 3 | 44.63% |
| UAL230616P00050000 | 2023-03-24 9:48AM EDT | 2023-06-16 | 9.90 | 9.30 | 9.55 | +2.38 | +31.65% | 3 | 6,388 | 43.09% |
| UAL230721P00050000 | 2023-03-23 2:15PM EDT | 2023-07-21 | 9.30 | 9.65 | 9.85 | 0.00 | - | 2 | 187 | 40.45% |
| UAL230818P00050000 | 2023-03-22 2:28PM EDT | 2023-08-18 | 8.15 | 9.95 | 10.10 | 0.00 | - | 16 | 643 | 39.38% |
| UAL230915P00050000 | 2023-03-23 2:16PM EDT | 2023-09-15 | 9.75 | 10.20 | 10.40 | 0.00 | - | 2 | 1,945 | 39.23% |
| UAL240119P00050000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 11.25 | 11.25 | 11.45 | 0.00 | - | 33 | 2,480 | 37.76% |
| UAL240621P00050000 | 2023-03-23 2:08PM EDT | 2024-06-21 | 11.90 | 12.30 | 12.50 | 0.00 | - | 4 | 1,450 | 36.71% |
| UAL250117P00050000 | 2023-03-24 2:43PM EDT | 2025-01-17 | 13.81 | 13.60 | 14.20 | +1.41 | +11.37% | 5 | 179 | 38.14% |
| UAL250620P00050000 | 2023-03-24 2:43PM EDT | 2025-06-20 | 14.44 | 14.10 | 14.60 | +4.68 | +47.95% | 5 | 3 | 36.00% |
| UAL251219P00050000 | 2023-03-20 1:58PM EDT | 2025-12-19 | 14.00 | 14.60 | 15.50 | 0.00 | - | 10 | 17 | 35.87% |
© 2023 Yahoo. All rights reserved.
