Singapore markets close in 7 hours 12 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.90-1.17 (-3.54%)
At close: 04:00PM EDT
32.03 +0.13 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930C000330002022-09-26 3:59PM EDT2022-09-300.510.490.55-0.61-54.46%3,15422071.88%
UAL221007C000330002022-09-26 3:04PM EDT2022-10-071.080.951.05-0.39-26.53%6356566.11%
UAL221014C000330002022-09-26 1:30PM EDT2022-10-141.351.301.43-0.46-25.41%483964.89%
UAL221021C000330002022-09-26 3:21PM EDT2022-10-211.841.741.83-0.54-22.69%5922567.77%
UAL221028C000330002022-09-26 3:33PM EDT2022-10-282.051.952.08-0.49-19.29%126966.02%
UAL221104C000330002022-09-26 2:46PM EDT2022-11-042.292.182.32-0.31-11.92%732165.48%
UAL221118C000330002022-09-26 3:49PM EDT2022-11-182.722.602.69-0.43-13.65%59316464.31%
UAL221216C000330002022-09-26 3:55PM EDT2022-12-163.303.203.30-3.90-54.17%17811062.11%
UAL230120C000330002022-09-26 3:22PM EDT2023-01-204.003.854.00-0.17-4.08%1990861.33%
UAL230317C000330002022-09-26 1:08PM EDT2023-03-174.854.704.85-0.35-6.73%91860.13%
UAL230616C000330002022-09-26 12:20PM EDT2023-06-166.205.956.25+0.03+0.49%2022761.06%
UAL230915C000330002022-09-23 3:14PM EDT2023-09-157.366.557.200.00-353558.95%
UAL240119C000330002022-09-26 11:18AM EDT2024-01-198.257.708.45-2.02-19.67%96182359.13%
UAL240621C000330002022-09-26 1:39PM EDT2024-06-219.509.009.70-3.60-27.48%12859.45%
UAL250117C000330002022-09-26 1:08PM EDT2025-01-1710.8510.2011.05-0.32-2.86%121458.59%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930P000330002022-09-26 3:17PM EDT2022-09-301.471.571.64+0.38+34.86%1281,41170.51%
UAL221007P000330002022-09-26 3:59PM EDT2022-10-072.052.012.09+0.30+17.14%52058263.82%
UAL221014P000330002022-09-26 1:57PM EDT2022-10-142.342.132.50+0.21+9.86%1526459.47%
UAL221021P000330002022-09-26 3:45PM EDT2022-10-212.732.782.86+0.25+10.08%951,07165.82%
UAL221028P000330002022-09-26 9:42AM EDT2022-10-282.622.913.15-0.03-1.13%122863.77%
UAL221104P000330002022-09-23 12:01PM EDT2022-11-042.883.103.350.00-759062.45%
UAL221118P000330002022-09-26 3:24PM EDT2022-11-183.503.503.65+0.30+9.37%381,76960.82%
UAL221216P000330002022-09-26 12:56PM EDT2022-12-163.924.054.15+0.22+5.95%1725357.96%
UAL230120P000330002022-09-26 3:14PM EDT2023-01-204.504.554.70+0.45+11.11%212,16755.76%
UAL230317P000330002022-09-26 3:42PM EDT2023-03-175.275.255.35+2.52+91.64%738353.54%
UAL230616P000330002022-09-26 2:48PM EDT2023-06-166.106.106.30+0.35+6.09%462,76851.69%
UAL230915P000330002022-09-15 2:27PM EDT2023-09-156.306.506.95+2.05+48.24%-1350.62%
UAL240119P000330002022-09-26 1:28PM EDT2024-01-197.407.157.75+1.00+15.62%1,4654,74549.07%
UAL240621P000330002022-09-01 9:52AM EDT2024-06-217.757.908.400.00-138046.69%
UAL250117P000330002022-09-23 2:25PM EDT2025-01-178.458.509.150.00-67058344.50%