Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.39-0.26 (-0.62%)
At close: 04:00PM EST
40.84 -0.55 (-1.33%)
Pre-market: 06:27AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000300002022-01-24 12:49PM EST30.009.250.000.000.00-1000.00%
UAL220128C000350002022-01-24 9:53AM EST35.005.000.000.000.00-1100.00%
UAL220128C000360002022-01-24 3:54PM EST36.005.540.000.000.00-2100.00%
UAL220128C000370002022-01-21 10:06AM EST37.005.000.000.000.00-100.00%
UAL220128C000380002022-01-18 9:36AM EST38.001.900.000.000.00-600.00%
UAL220128C000390002022-01-24 3:58PM EST39.002.900.000.000.00-1,07300.00%
UAL220128C000400002022-01-24 3:59PM EST40.002.080.000.000.00-3,17700.00%
UAL220128C000410002022-01-24 3:59PM EST41.001.380.000.000.00-5,80500.00%
UAL220128C000420002022-01-24 3:59PM EST42.000.920.000.000.00-5,98403.13%
UAL220128C000430002022-01-24 3:58PM EST43.000.560.000.000.00-6,881012.50%
UAL220128C000440002022-01-24 3:59PM EST44.000.310.000.000.00-1,476012.50%
UAL220128C000450002022-01-24 3:59PM EST45.000.180.000.000.00-2,177025.00%
UAL220128C000460002022-01-24 3:58PM EST46.000.090.000.000.00-1,652025.00%
UAL220128C000470002022-01-24 3:51PM EST47.000.060.000.000.00-1,391025.00%
UAL220128C000480002022-01-24 3:24PM EST48.000.060.000.000.00-242025.00%
UAL220128C000490002022-01-24 3:30PM EST49.000.020.000.000.00-142050.00%
UAL220128C000500002022-01-24 2:25PM EST50.000.020.000.000.00-54050.00%
UAL220128C000510002022-01-24 3:46PM EST51.000.020.000.000.00-29050.00%
UAL220128C000520002022-01-24 12:07PM EST52.000.010.000.000.00-29050.00%
UAL220128C000530002022-01-24 2:07PM EST53.000.010.000.000.00-7050.00%
UAL220128C000540002022-01-24 12:38PM EST54.000.020.000.000.00-1050.00%
UAL220128C000550002022-01-24 9:37AM EST55.000.010.000.000.00-28050.00%
UAL220128C000560002022-01-24 3:35PM EST56.000.010.000.000.00-10050.00%
UAL220128C000600002022-01-20 3:32PM EST60.000.010.000.000.00-5050.00%
UAL220128C000650002022-01-20 1:58PM EST65.000.010.000.000.00-2050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000300002022-01-24 3:00PM EST30.000.020.000.000.00-282050.00%
UAL220128P000350002022-01-24 3:50PM EST35.000.080.000.000.00-832050.00%
UAL220128P000360002022-01-24 3:35PM EST36.000.150.000.000.00-176025.00%
UAL220128P000370002022-01-24 3:59PM EST37.000.200.000.000.00-1,364025.00%
UAL220128P000380002022-01-24 3:47PM EST38.000.340.000.000.00-512025.00%
UAL220128P000390002022-01-24 3:51PM EST39.000.490.000.000.00-462012.50%
UAL220128P000400002022-01-24 3:56PM EST40.000.700.000.000.00-407012.50%
UAL220128P000410002022-01-24 3:50PM EST41.001.030.000.000.00-29503.13%
UAL220128P000420002022-01-24 3:58PM EST42.001.500.000.000.00-31100.00%
UAL220128P000430002022-01-24 3:46PM EST43.002.380.000.000.00-15300.00%
UAL220128P000440002022-01-24 3:30PM EST44.003.490.000.000.00-4600.00%
UAL220128P000450002022-01-24 2:07PM EST45.004.450.000.000.00-6900.00%
UAL220128P000460002022-01-24 3:54PM EST46.004.700.000.000.00-15800.00%
UAL220128P000470002022-01-24 2:49PM EST47.006.890.000.000.00-68300.00%
UAL220128P000480002022-01-24 3:01PM EST48.007.570.000.000.00-400.00%
UAL220128P000490002022-01-24 2:06PM EST49.008.340.000.000.00-4500.00%
UAL220128P000500002022-01-24 2:06PM EST50.009.410.000.000.00-700.00%
UAL220128P000510002022-01-24 1:57PM EST51.0010.700.000.000.00-1200.00%
UAL220128P000520002022-01-24 1:20PM EST52.0012.100.000.000.00-1500.00%
UAL220128P000530002022-01-24 9:35AM EST53.0013.250.000.000.00-800.00%
UAL220128P000540002022-01-20 9:33AM EST54.009.500.000.000.00-500.00%
UAL220128P000550002022-01-24 9:36AM EST55.0014.390.000.000.00-300.00%
UAL220128P000600002022-01-06 11:34AM EST60.0014.180.000.000.00-200.00%