Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,241.57 -22.96 (-0.70%) Nikkei
38,321.46 +119.09 (+0.31%) Hang Seng
18,390.34 +76.48 (+0.42%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,505.45 -1,148.17 (-1.83%) CMC Crypto 200
1,309.80 +15.13 (+1.17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00065000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,233 | 109.38% |
| UAL240517C00065000 | 2024-05-08 10:06AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 159 | 54.69% |
| UAL240524C00065000 | 2024-05-07 11:54AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 117 | 56.93% |
| UAL240531C00065000 | 2024-05-07 1:57PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.25 | 0.00 | - | 202 | 214 | 54.98% |
| UAL240607C00065000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.28 | -0.01 | -16.67% | 8 | 21 | 49.41% |
| UAL240621C00065000 | 2024-05-08 2:59PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 3 | 2,332 | 35.06% |
| UAL240719C00065000 | 2024-05-06 12:50PM EDT | 2024-07-19 | 0.61 | 0.47 | 0.50 | 0.00 | - | 6 | 3,814 | 37.06% |
| UAL240816C00065000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 1.01 | 0.89 | 0.94 | +0.04 | +4.12% | 58 | 449 | 38.18% |
| UAL240920C00065000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 1.47 | 1.23 | 1.44 | +0.04 | +2.80% | 181 | 1,337 | 38.38% |
| UAL241220C00065000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 3.10 | 2.82 | 2.96 | 0.00 | - | 6 | 1,065 | 40.64% |
| UAL250117C00065000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.35 | +0.11 | +3.40% | 7 | 999 | 40.78% |
| UAL250620C00065000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 5.40 | 4.80 | 6.75 | -0.10 | -1.82% | 6 | 749 | 48.01% |
| UAL251219C00065000 | 2024-05-07 1:12PM EDT | 2025-12-19 | 6.92 | 7.05 | 7.50 | 0.00 | - | 2 | 331 | 42.73% |
| UAL260116C00065000 | 2024-05-08 2:37PM EDT | 2026-01-16 | 7.90 | 7.60 | 7.80 | +0.25 | +3.27% | 30 | 3,024 | 42.85% |
| UAL261218C00065000 | 2024-05-01 12:54PM EDT | 2026-12-18 | 9.70 | 10.35 | 11.30 | 0.00 | - | 6 | 44 | 44.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00065000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 11.75 | 11.90 | 13.65 | +0.25 | +2.17% | 23 | 8 | 255.47% |
| UAL240517P00065000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 14.70 | 11.90 | 12.10 | 0.00 | - | 20 | 0 | 57.03% |
| UAL240621P00065000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 13.10 | 11.90 | 12.25 | 0.00 | - | 1 | 0 | 40.48% |
| UAL240719P00065000 | 2024-01-29 3:27PM EDT | 2024-07-19 | 22.65 | 20.15 | 20.30 | 0.00 | - | 2 | 0 | 130.32% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 13.95 | 12.15 | 12.50 | 0.00 | - | - | 1 | 31.81% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 12.40 | 12.60 | 0.00 | - | 1 | 1 | 28.83% |
| UAL250117P00065000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 13.05 | 13.35 | 13.50 | 0.00 | - | 47 | 171 | 28.60% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 2025-06-20 | 15.30 | 14.25 | 14.50 | 0.00 | - | 1 | 3 | 28.04% |
| UAL251219P00065000 | 2023-10-26 10:28AM EDT | 2025-12-19 | 29.93 | 23.35 | 26.80 | 0.00 | - | 4 | 0 | 63.64% |
| UAL260116P00065000 | 2024-03-13 10:15AM EDT | 2026-01-16 | 22.90 | 23.95 | 24.50 | 0.00 | - | 10 | 21 | 59.07% |
© 2024 Yahoo. All rights reserved.