Singapore markets close in 5 hours 24 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.12-1.19 (-2.27%)
At close: 04:00PM EST
51.08 -0.04 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210C000600002023-02-02 10:54AM EST2023-02-100.010.000.030.00-29960.16%
UAL230217C000600002023-02-03 3:58PM EST2023-02-170.030.020.04-0.03-50.00%53,27644.53%
UAL230224C000600002023-02-03 12:55PM EST2023-02-240.080.010.17-0.05-38.46%610246.58%
UAL230303C000600002023-02-03 3:24PM EST2023-03-030.100.050.130.00-53837.60%
UAL230310C000600002023-02-02 12:59PM EST2023-03-100.220.110.190.00-7836.23%
UAL230317C000600002023-02-03 3:18PM EST2023-03-170.270.230.27-0.09-25.00%1322,29935.89%
UAL230616C000600002023-02-03 2:13PM EST2023-06-161.751.661.78-0.31-15.05%1487,02637.96%
UAL230915C000600002023-02-03 2:47PM EST2023-09-153.173.103.25-0.23-6.76%21,06339.49%
UAL240119C000600002023-02-03 1:45PM EST2024-01-195.015.005.15-0.50-9.07%602,76141.46%
UAL240621C000600002023-02-02 10:45AM EST2024-06-217.156.957.200.00-131043.15%
UAL250117C000600002023-01-26 2:20PM EST2025-01-178.959.059.600.00-119744.67%
UAL250620C000600002023-01-26 2:39PM EST2025-06-2010.1610.4511.350.00-11846.09%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210P000600002023-02-02 3:04PM EST2023-02-108.358.759.050.00-402062.50%
UAL230217P000600002023-02-01 3:31PM EST2023-02-179.958.809.000.00-25054.49%
UAL230224P000600002023-01-12 1:44PM EST2023-02-249.438.759.050.00--046.68%
UAL230317P000600002023-01-23 10:36AM EST2023-03-1710.808.909.050.00-1932.13%
UAL230616P000600002023-02-02 10:17AM EST2023-06-169.959.759.900.00-8314530.10%
UAL230915P000600002023-01-31 10:14AM EST2023-09-1512.4010.5510.700.00-57029.48%
UAL240119P000600002023-02-01 1:16PM EST2024-01-1912.8511.5511.700.00-1238729.24%
UAL240621P000600002022-10-31 10:05AM EST2024-06-2119.5118.8019.400.00-13755.83%
UAL250117P000600002022-12-21 12:53PM EST2025-01-1722.2915.5516.250.00-12436.87%