Singapore markets close in 4 hours 35 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.75-0.17 (-0.33%)
At close: 04:00PM EST
50.29 -0.46 (-0.91%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210C000450002023-02-02 11:07AM EST2023-02-106.645.705.900.00-125875.00%
UAL230217C000450002023-02-07 1:34PM EST2023-02-174.855.856.05-1.20-19.83%1097955.86%
UAL230224C000450002023-02-03 10:10AM EST2023-02-246.856.006.200.00-15250.29%
UAL230303C000450002023-02-01 11:42AM EST2023-03-034.656.156.300.00-4749.27%
UAL230317C000450002023-02-07 2:07PM EST2023-03-176.086.556.70-0.77-11.24%94,23148.54%
UAL230616C000450002023-02-07 12:24PM EST2023-06-168.258.658.80-0.60-6.78%103,04448.21%
UAL230915C000450002023-02-07 3:28PM EST2023-09-1510.2010.2510.40-0.35-3.32%299948.63%
UAL240119C000450002023-02-07 9:39AM EST2024-01-1912.3012.0512.25+0.45+3.80%158,37349.39%
UAL240621C000450002023-02-07 11:53AM EST2024-06-2113.7513.7514.20-1.15-7.72%138550.37%
UAL250117C000450002023-02-03 2:39PM EST2025-01-1716.2715.9016.600.00-114150.54%
UAL250620C000450002023-01-19 3:08PM EST2025-06-2016.5016.9017.800.00-2551.55%
UAL251219C000450002023-02-02 11:16AM EST2025-12-1919.4018.2019.500.00--150.43%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210P000450002023-02-07 1:16PM EST2023-02-100.020.010.03-0.01-33.33%21925264.06%
UAL230217P000450002023-02-07 12:57PM EST2023-02-170.100.080.09-0.01-9.09%4222,98646.09%
UAL230224P000450002023-02-07 1:41PM EST2023-02-240.260.170.22+0.04+18.18%726243.95%
UAL230303P000450002023-02-07 3:38PM EST2023-03-030.300.290.32-0.06-16.67%1011841.16%
UAL230310P000450002023-02-07 12:25PM EST2023-03-100.500.410.46+0.02+4.17%15740.72%
UAL230317P000450002023-02-07 2:51PM EST2023-03-170.640.590.65-0.01-1.54%5710,16441.65%
UAL230324P000450002023-02-07 12:51PM EST2023-03-240.780.690.77+0.11+16.42%193240.87%
UAL230616P000450002023-02-07 1:31PM EST2023-06-162.352.122.18+0.22+10.33%84,36339.60%
UAL230915P000450002023-02-03 1:22PM EST2023-09-153.053.153.250.00-270738.42%
UAL240119P000450002023-02-03 1:22PM EST2024-01-194.204.254.350.00-1526,11637.06%
UAL240621P000450002023-02-03 10:27AM EST2024-06-215.255.255.450.00-36661936.10%
UAL250117P000450002023-02-06 9:51AM EST2025-01-176.506.356.650.00-15,47235.10%
UAL250620P000450002023-01-17 3:47PM EST2025-06-208.436.757.450.00-212134.72%