Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,159.62 -28.04 (-0.88%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,109.48 -276.39 (-1.69%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,734.61 -386.89 (-0.62%) CMC Crypto 200
1,278.40 +392.86 (+42.77%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00052500 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.20 | 0.19 | 0.20 | +0.16 | +400.00% | 4,304 | 2,112 | 53.71% |
| UAL240517C00052500 | 2024-04-18 3:58PM EDT | 2024-05-17 | 1.89 | 1.85 | 1.91 | +0.93 | +96.88% | 814 | 1,710 | 41.31% |
| UAL240621C00052500 | 2024-04-18 3:52PM EDT | 2024-06-21 | 3.20 | 2.90 | 2.97 | +1.37 | +74.86% | 5,115 | 2,777 | 40.19% |
| UAL240719C00052500 | 2024-04-18 3:43PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.90 | +1.28 | +48.85% | 258 | 677 | 42.53% |
| UAL240816C00052500 | 2024-04-18 1:45PM EDT | 2024-08-16 | 4.25 | 4.45 | 4.60 | +1.30 | +44.07% | 25 | 209 | 43.20% |
| UAL240920C00052500 | 2024-04-18 3:49PM EDT | 2024-09-20 | 5.30 | 5.15 | 5.30 | +1.42 | +36.60% | 190 | 1,464 | 43.25% |
| UAL250117C00052500 | 2024-04-18 1:39PM EDT | 2025-01-17 | 7.05 | 7.35 | 7.50 | +1.30 | +22.61% | 13 | 1,199 | 44.98% |
| UAL250620C00052500 | 2024-04-18 2:43PM EDT | 2025-06-20 | 9.45 | 7.00 | 11.95 | +2.45 | +35.00% | 25 | 1,278 | 56.47% |
| UAL251219C00052500 | 2024-04-17 1:54PM EDT | 2025-12-19 | 9.28 | 9.50 | 11.95 | 0.00 | - | 11 | 404 | 47.30% |
| UAL260116C00052500 | 2024-04-18 3:46PM EDT | 2026-01-16 | 12.14 | 11.90 | 12.25 | +3.24 | +36.40% | 18 | 102 | 47.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00052500 | 2024-04-18 3:44PM EDT | 2024-04-19 | 1.00 | 1.08 | 1.30 | -3.35 | -77.01% | 78 | 39 | 56.64% |
| UAL240517P00052500 | 2024-04-18 3:56PM EDT | 2024-05-17 | 2.67 | 2.71 | 2.76 | -1.63 | -37.91% | 2,260 | 40 | 37.31% |
| UAL240621P00052500 | 2024-04-18 3:54PM EDT | 2024-06-21 | 3.45 | 3.50 | 3.60 | -1.63 | -32.09% | 519 | 135 | 34.94% |
| UAL240719P00052500 | 2024-04-18 3:51PM EDT | 2024-07-19 | 4.00 | 4.15 | 4.25 | -1.65 | -29.20% | 116 | 93 | 35.46% |
| UAL240816P00052500 | 2024-04-18 3:05PM EDT | 2024-08-16 | 4.71 | 4.60 | 4.75 | -1.59 | -25.24% | 48 | 11 | 35.30% |
| UAL240920P00052500 | 2024-04-18 1:54PM EDT | 2024-09-20 | 5.35 | 5.10 | 5.20 | -1.15 | -17.69% | 64 | 735 | 34.44% |
| UAL250117P00052500 | 2024-04-18 3:01PM EDT | 2025-01-17 | 6.56 | 6.40 | 6.60 | -1.99 | -23.27% | 369 | 876 | 33.79% |
| UAL250620P00052500 | 2024-04-12 10:06AM EDT | 2025-06-20 | 13.10 | 7.50 | 10.00 | 0.00 | - | 1 | 203 | 42.49% |
| UAL251219P00052500 | 2024-04-05 10:18AM EDT | 2025-12-19 | 12.75 | 8.70 | 8.95 | 0.00 | - | 1 | 84 | 31.58% |
| UAL260116P00052500 | 2024-04-17 2:46PM EDT | 2026-01-16 | 10.10 | 8.15 | 9.00 | 0.00 | - | 5 | 138 | 31.07% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 9.65 | 11.30 | -2.40 | -18.25% | 32 | 35 | 32.14% |
© 2024 Yahoo. All rights reserved.