Singapore markets open in 3 hours 27 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.20-1.31 (-3.40%)
At close: 04:00PM EDT
37.28 +0.08 (+0.22%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000250002022-06-13 11:01AM EDT2022-07-0112.4512.1012.350.00--33153.13%
UAL220715C000250002022-06-13 3:05PM EDT2022-07-1512.6112.2012.400.00-1197.66%
UAL220722C000250002022-06-24 12:42PM EDT2022-07-2213.4012.2512.550.00-1195.70%
UAL220916C000250002022-06-23 12:12PM EDT2022-09-1611.2012.9013.150.00-48478.66%
UAL221216C000250002022-06-13 12:02PM EDT2022-12-1615.3114.0514.250.00-6674.85%
UAL230120C000250002022-06-27 10:51AM EDT2023-01-2015.0014.3514.55+2.17+16.91%1017372.75%
UAL230317C000250002022-06-14 10:28AM EDT2023-03-1714.6014.9015.300.00-5872.83%
UAL230616C000250002022-06-21 10:56AM EDT2023-06-1615.7015.6015.900.00-8969.68%
UAL240119C000250002022-06-27 12:25PM EDT2024-01-1917.5016.9517.50+1.50+9.38%122866.85%
UAL240621C000250002022-06-23 3:11PM EDT2024-06-2117.0618.0018.700.00-1767.33%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000250002022-06-24 10:40AM EDT2022-07-010.020.000.010.00-4380125.00%
UAL220708P000250002022-06-16 2:31PM EDT2022-07-080.250.020.050.00--4103.13%
UAL220715P000250002022-06-27 2:22PM EDT2022-07-150.060.050.08-0.01-14.29%318590.63%
UAL220722P000250002022-06-23 2:53PM EDT2022-07-220.300.110.180.00-41689.45%
UAL220819P000250002022-06-27 3:03PM EDT2022-08-190.420.420.440.00-1928479.98%
UAL220916P000250002022-06-27 1:02PM EDT2022-09-160.670.670.72-0.05-6.94%811,43974.51%
UAL221216P000250002022-06-27 10:56AM EDT2022-12-161.561.581.64-0.56-26.42%2037869.09%
UAL230120P000250002022-06-23 2:58PM EDT2023-01-202.251.821.880.00-9515,66866.77%
UAL230317P000250002022-06-21 12:54PM EDT2023-03-172.482.202.280.00-129664.45%
UAL230616P000250002022-06-27 12:07PM EDT2023-06-162.702.712.81-0.30-10.00%24,79161.33%
UAL240119P000250002022-06-22 3:09PM EDT2024-01-194.153.604.250.00-30015,49258.00%
UAL240621P000250002022-06-17 10:01AM EDT2024-06-215.064.154.650.00-909154.90%