Singapore markets open in 2 hours 42 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.03+1.14 (+2.60%)
At close: 04:00PM EST
45.04 +0.01 (+0.02%)
After hours: 05:15PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221216C000250002022-10-24 2:31PM EST2022-12-1617.2318.6519.000.00-2890.00%
UAL230106C000250002022-12-02 12:24PM EST2023-01-0618.6519.9520.350.00-6868103.91%
UAL230120C000250002022-12-05 10:39AM EST2023-01-2020.7520.0020.45+2.26+12.22%724395.12%
UAL230317C000250002022-10-06 10:43AM EST2023-03-1711.7018.4018.650.00-21110.00%
UAL230616C000250002022-10-18 1:13PM EST2023-06-1614.7319.5519.900.00-2280.00%
UAL230915C000250002022-10-14 11:35AM EST2023-09-1514.5021.7021.950.00-123269.36%
UAL240119C000250002022-12-05 2:02PM EST2024-01-1922.2522.7523.00+0.55+2.53%1222369.24%
UAL240621C000250002022-11-17 12:13PM EST2024-06-2122.2623.6024.050.00-53067.21%
UAL250117C000250002022-10-28 12:44PM EST2025-01-1724.0824.0524.850.00-1061.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000250002022-11-02 10:27AM EST2022-12-090.050.000.020.00--0190.63%
UAL221216P000250002022-12-01 10:21AM EST2022-12-160.010.000.030.00-4324128.13%
UAL221223P000250002022-11-08 3:41PM EST2022-12-230.070.000.030.00--58103.13%
UAL221230P000250002022-11-30 3:50PM EST2022-12-300.150.000.050.00-101092.97%
UAL230120P000250002022-12-02 10:55AM EST2023-01-200.040.020.040.00-213,83571.09%
UAL230317P000250002022-11-30 3:49PM EST2023-03-170.200.130.230.00-201,52663.28%
UAL230616P000250002022-12-02 11:28AM EST2023-06-160.600.530.590.00-102,26759.03%
UAL230915P000250002022-11-21 1:46PM EST2023-09-151.090.830.940.00-1413655.15%
UAL240119P000250002022-12-05 3:49PM EST2024-01-191.381.331.41-0.07-4.83%115,48752.59%
UAL240621P000250002022-12-05 3:03PM EST2024-06-211.901.852.03-0.11-5.47%126950.71%
UAL250117P000250002022-12-02 12:03PM EST2025-01-172.642.312.720.00-71,10349.50%