Singapore markets close in 2 hours 2 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.07-1.38 (-4.01%)
At close: 04:00PM EDT
33.07 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930C000380002022-09-23 2:48PM EDT2022-09-300.050.000.000.00-74025.00%
UAL221007C000380002022-09-23 3:03PM EDT2022-10-070.150.000.000.00-17025.00%
UAL221014C000380002022-09-23 3:55PM EDT2022-10-140.380.000.000.00-31012.50%
UAL221021C000380002022-09-23 3:43PM EDT2022-10-210.650.000.000.00-373012.50%
UAL221028C000380002022-09-23 3:59PM EDT2022-10-280.840.000.000.00-110012.50%
UAL221104C000380002022-09-23 12:48PM EDT2022-11-040.840.000.000.00-9012.50%
UAL221118C000380002022-09-23 3:57PM EDT2022-11-181.300.000.000.00-78012.50%
UAL221216C000380002022-09-23 2:16PM EDT2022-12-161.700.000.000.00-7006.25%
UAL230120C000380002022-09-23 3:56PM EDT2023-01-202.440.000.000.00-11006.25%
UAL230317C000380002022-09-23 11:37AM EDT2023-03-173.200.000.000.00-1606.25%
UAL230616C000380002022-09-23 1:02PM EDT2023-06-164.270.000.000.00-1903.13%
UAL240119C000380002022-09-23 3:33PM EDT2024-01-196.650.000.000.00-7003.13%
UAL240621C000380002022-09-23 3:42PM EDT2024-06-218.070.000.000.00-3503.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930P000380002022-09-23 3:35PM EDT2022-09-305.150.000.000.00-11500.00%
UAL221007P000380002022-09-23 10:50AM EDT2022-10-075.530.000.000.00-100.00%
UAL221014P000380002022-09-23 12:33PM EDT2022-10-145.900.000.000.00-1000.00%
UAL221021P000380002022-09-23 3:22PM EDT2022-10-215.800.000.000.00-1700.00%
UAL221028P000380002022-09-22 9:46AM EDT2022-10-284.050.000.000.00-2900.00%
UAL221104P000380002022-09-22 9:46AM EDT2022-11-044.250.000.000.00--00.00%
UAL221118P000380002022-09-23 2:15PM EDT2022-11-186.500.000.000.00-3900.00%
UAL221216P000380002022-09-23 3:43PM EDT2022-12-166.550.000.000.00-1100.00%
UAL230120P000380002022-09-22 2:40PM EDT2023-01-206.300.000.000.00-2000.00%
UAL230317P000380002022-09-23 10:43AM EDT2023-03-177.850.000.000.00-2700.00%
UAL230616P000380002022-09-23 3:42PM EDT2023-06-168.450.000.000.00-2800.00%
UAL240119P000380002022-09-23 1:45PM EDT2024-01-199.970.000.000.00-1000.00%
UAL240621P000380002022-09-06 10:20AM EDT2024-06-2110.050.000.000.00-1000.00%