Singapore markets close in 2 hours 57 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.73-0.72 (-1.46%)
At close: 04:00PM EST
48.69 -0.04 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230203C000550002023-01-27 1:27PM EST2023-02-030.020.000.000.00-52025.00%
UAL230210C000550002023-01-27 12:20PM EST2023-02-100.060.000.000.00-12012.50%
UAL230217C000550002023-01-27 3:24PM EST2023-02-170.180.000.000.00-70012.50%
UAL230224C000550002023-01-26 3:02PM EST2023-02-240.350.000.000.00-13012.50%
UAL230303C000550002023-01-27 2:34PM EST2023-03-030.380.000.000.00-3012.50%
UAL230310C000550002023-01-26 12:28PM EST2023-03-100.720.000.000.00--06.25%
UAL230317C000550002023-01-27 3:42PM EST2023-03-170.630.000.000.00-82806.25%
UAL230616C000550002023-01-27 3:57PM EST2023-06-162.420.000.000.00-9606.25%
UAL230915C000550002023-01-27 10:55AM EST2023-09-153.940.000.000.00-3003.13%
UAL240119C000550002023-01-27 3:30PM EST2024-01-195.900.000.000.00-9403.13%
UAL240621C000550002023-01-26 2:32PM EST2024-06-218.200.000.000.00-1803.13%
UAL250117C000550002023-01-26 2:43PM EST2025-01-1710.350.000.000.00-101.56%
UAL250620C000550002023-01-24 12:35PM EST2025-06-2012.800.000.000.00-1601.56%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230203P000550002023-01-27 3:32PM EST2023-02-035.900.000.000.00-800.00%
UAL230210P000550002023-01-27 11:47AM EST2023-02-105.750.000.000.00-300.00%
UAL230217P000550002023-01-27 12:31PM EST2023-02-176.100.000.000.00-100.00%
UAL230224P000550002023-01-18 10:44AM EST2023-02-244.700.000.000.00-1900.00%
UAL230303P000550002023-01-18 12:55PM EST2023-03-036.000.000.000.00-2600.00%
UAL230317P000550002023-01-26 9:30AM EST2023-03-175.550.000.000.00-100.00%
UAL230616P000550002023-01-25 2:33PM EST2023-06-166.900.000.000.00-800.00%
UAL230915P000550002023-01-25 1:43PM EST2023-09-157.820.000.000.00-100.00%
UAL240119P000550002023-01-27 3:30PM EST2024-01-199.550.000.000.00-15100.00%
UAL240621P000550002023-01-24 12:57PM EST2024-06-2110.550.000.000.00-3300.00%
UAL250117P000550002023-01-13 11:54AM EST2025-01-1712.630.000.000.00-1100.00%