Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.92-0.20 (-0.39%)
At close: 04:00PM EST
50.50 -0.42 (-0.82%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210C000400002023-02-03 10:11AM EST2023-02-1011.450.000.000.00-8400.00%
UAL230217C000400002023-02-02 12:00PM EST2023-02-1711.820.000.000.00-31,7530.00%
UAL230224C000400002023-01-20 3:48PM EST2023-02-249.800.000.000.00-3130.00%
UAL230303C000400002023-02-06 12:51PM EST2023-03-0311.100.000.000.00-3110.00%
UAL230317C000400002023-02-06 12:08PM EST2023-03-1711.350.000.000.00-102,9780.00%
UAL230324C000400002023-02-02 2:29PM EST2023-03-2412.500.000.000.00--10.00%
UAL230616C000400002023-02-03 10:58AM EST2023-06-1613.650.000.000.00-181,4150.00%
UAL230915C000400002023-01-27 1:36PM EST2023-09-1512.200.000.000.00-112460.00%
UAL240119C000400002023-02-03 2:46PM EST2024-01-1915.750.000.000.00-63,7640.00%
UAL240621C000400002023-01-27 10:35AM EST2024-06-2115.600.000.000.00-42730.00%
UAL250117C000400002023-02-02 3:07PM EST2025-01-1719.790.000.000.00-23810.00%
UAL250620C000400002023-02-02 11:43AM EST2025-06-2020.600.000.000.00-190.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210P000400002023-02-03 9:33AM EST2023-02-100.020.000.000.00-139950.00%
UAL230217P000400002023-02-06 11:12AM EST2023-02-170.030.000.000.00-42,04125.00%
UAL230224P000400002023-02-06 10:52AM EST2023-02-240.050.000.000.00-4019025.00%
UAL230303P000400002023-02-06 11:54AM EST2023-03-030.080.000.000.00-58025.00%
UAL230310P000400002023-01-30 12:08PM EST2023-03-100.280.000.000.00--625.00%
UAL230317P000400002023-02-06 3:26PM EST2023-03-170.210.000.000.00-483,62712.50%
UAL230324P000400002023-02-02 3:35PM EST2023-03-240.240.000.000.00--512.50%
UAL230616P000400002023-02-06 3:48PM EST2023-06-161.110.000.000.00-324,63812.50%
UAL230915P000400002023-02-06 2:51PM EST2023-09-151.880.000.000.00-51,1386.25%
UAL240119P000400002023-02-06 11:22AM EST2024-01-192.800.000.000.00-310,0186.25%
UAL240621P000400002023-02-02 3:50PM EST2024-06-213.600.000.000.00-22,9136.25%
UAL250117P000400002023-02-01 11:29AM EST2025-01-175.250.000.000.00-12,5423.13%
UAL250620P000400002023-02-02 2:43PM EST2025-06-205.250.000.000.00-10113.13%