Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,947.88 -2,028.36 (-3.22%) CMC Crypto 200
1,260.19 -97.82 (-7.21%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 68.75% |
| UAL240621C00070000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 200 | 2,809 | 42.77% |
| UAL240719C00070000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 0.14 | 0.14 | 0.18 | 0.00 | - | 1 | 219 | 37.60% |
| UAL240816C00070000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 116 | 38.04% |
| UAL240920C00070000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 0.76 | 0.50 | 0.74 | +0.13 | +20.63% | 1 | 4,133 | 38.11% |
| UAL241220C00070000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 1.83 | 1.81 | 1.91 | -0.10 | -5.18% | 37 | 75 | 40.14% |
| UAL250117C00070000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 2.12 | 2.10 | 2.21 | 0.00 | - | 8 | 1,334 | 40.06% |
| UAL250620C00070000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.05 | 0.00 | - | 17 | 238 | 41.24% |
| UAL251219C00070000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 5.39 | 5.80 | 6.00 | 0.00 | - | 2 | 230 | 42.02% |
| UAL260116C00070000 | 2024-05-09 3:20PM EDT | 2026-01-16 | 6.10 | 6.10 | 6.25 | 0.00 | - | 4 | 936 | 42.00% |
| UAL261218C00070000 | 2024-05-06 2:23PM EDT | 2026-12-18 | 9.79 | 9.25 | 9.55 | 0.00 | - | 1 | 70 | 43.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 17.60 | 16.00 | 18.35 | 0.00 | - | 1 | 0 | 492.58% |
| UAL240517P00070000 | 2024-05-10 10:32AM EDT | 2024-05-17 | 17.15 | 17.00 | 18.35 | -1.35 | -7.30% | 4 | 0 | 132.62% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 17.31 | 17.05 | 18.35 | 0.00 | - | 1 | 1 | 58.06% |
| UAL240816P00070000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 22.75 | 16.05 | 18.35 | 0.00 | - | - | 2 | 49.54% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 17.20 | 18.40 | 0.00 | - | 2 | 0 | 43.21% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 17.60 | 17.90 | 0.00 | - | 12 | 70 | 26.47% |
| UAL250620P00070000 | 2024-05-07 11:11AM EDT | 2025-06-20 | 18.20 | 18.25 | 18.60 | 0.00 | - | 1 | 17 | 26.20% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 67.98% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 19.05 | 20.55 | 0.00 | - | 1 | 1 | 30.34% |
© 2024 Yahoo. All rights reserved.