Singapore markets close in 5 hours 43 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:47.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210C000470002023-02-03 3:57PM EST2023-02-104.223.703.950.00-1522756.64%
UAL230217C000470002023-02-07 1:38PM EST2023-02-173.154.004.15-1.32-29.53%3548650.68%
UAL230224C000470002023-02-07 9:40AM EST2023-02-244.504.204.35+0.05+1.12%16845.65%
UAL230303C000470002023-02-02 10:58AM EST2023-03-035.234.404.600.00-219044.92%
UAL230310C000470002023-02-06 3:58PM EST2023-03-105.004.654.850.00-212144.87%
UAL230317C000470002023-02-07 1:43PM EST2023-03-174.304.955.05-0.90-17.31%201,22144.29%
UAL230616C000470002023-02-07 1:51PM EST2023-06-166.687.257.40-0.42-5.92%111,49346.02%
UAL230915C000470002023-02-03 11:43AM EST2023-09-159.458.909.050.00-883446.62%
UAL240119C000470002023-02-07 12:40PM EST2024-01-1910.4010.8011.05-1.05-9.17%91,43348.13%
UAL240621C000470002023-02-02 3:08PM EST2024-06-2113.5012.7013.100.00-292249.44%
UAL250117C000470002023-02-03 2:39PM EST2025-01-1715.1714.7015.450.00-144950.66%
UAL250620C000470002023-02-06 9:33AM EST2025-06-2016.4516.0516.700.00-2650.41%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210P000470002023-02-07 1:48PM EST2023-02-100.080.030.04+0.02+33.33%2366349.61%
UAL230217P000470002023-02-07 3:46PM EST2023-02-170.220.210.23-0.04-15.38%371,92041.99%
UAL230224P000470002023-02-07 1:46PM EST2023-02-240.560.360.41+0.02+3.70%2418639.26%
UAL230303P000470002023-02-06 9:30AM EST2023-03-030.860.550.60+0.20+30.30%414438.43%
UAL230310P000470002023-02-07 1:49PM EST2023-03-101.010.710.79+0.13+14.77%63238.18%
UAL230317P000470002023-02-07 3:42PM EST2023-03-170.950.951.01-0.05-5.00%1663,59438.82%
UAL230324P000470002023-02-07 3:03PM EST2023-03-241.151.071.16+0.02+1.77%14238.31%
UAL230616P000470002023-02-07 2:41PM EST2023-06-162.862.712.78+0.32+12.60%1,0141,85438.09%
UAL230915P000470002023-02-03 10:01AM EST2023-09-153.603.803.900.00-11,27036.99%
UAL240119P000470002023-02-07 12:26PM EST2024-01-195.204.955.05+0.60+13.04%1341,02235.82%
UAL240621P000470002023-01-23 9:32AM EST2024-06-217.106.006.250.00-19235.27%
UAL250117P000470002023-01-23 11:17AM EST2025-01-178.687.107.450.00-28834.20%
UAL250620P000470002023-01-24 11:01AM EST2025-06-208.907.808.350.00-310834.14%