Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.04+0.24 (+0.56%)
At close: 04:00PM EST
43.04 0.00 (0.00%)
After hours: 07:02PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221216C000300002022-12-06 11:58AM EST2022-12-1615.2012.9513.200.00-4262121.88%
UAL230120C000300002022-12-06 11:58AM EST2023-01-2012.6513.2513.45-2.79-18.07%11,95274.41%
UAL230317C000300002022-12-08 3:00PM EST2023-03-1713.5413.8514.100.00-68366.55%
UAL230616C000300002022-12-09 2:20PM EST2023-06-1614.9714.9515.20-1.03-6.44%113564.26%
UAL230915C000300002022-12-01 3:30PM EST2023-09-1516.7515.9016.100.00-12962.62%
UAL240119C000300002022-12-08 3:56PM EST2024-01-1917.0117.1017.350.00-245062.16%
UAL240621C000300002022-12-09 2:59PM EST2024-06-2118.3818.2018.65+0.13+0.71%15861.12%
UAL250117C000300002022-12-07 10:10AM EST2025-01-1721.3019.6020.200.00-114760.62%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221216P000300002022-12-09 3:33PM EST2022-12-160.020.000.020.00-145,295103.13%
UAL221223P000300002022-12-06 11:58AM EST2022-12-230.030.020.030.00-2035382.03%
UAL221230P000300002022-12-07 1:54PM EST2022-12-300.030.020.060.00-501771.88%
UAL230106P000300002022-12-08 2:13PM EST2023-01-060.060.010.120.00-46066.80%
UAL230120P000300002022-12-08 3:09PM EST2023-01-200.200.160.170.00-1007,62164.84%
UAL230317P000300002022-12-09 9:53AM EST2023-03-170.640.580.62+0.07+12.28%102,46958.01%
UAL230616P000300002022-12-09 11:33AM EST2023-06-161.331.311.36-0.02-1.48%183,02054.32%
UAL230915P000300002022-12-09 11:57AM EST2023-09-151.861.791.88+0.19+11.38%1133550.56%
UAL240119P000300002022-12-09 11:42AM EST2024-01-192.632.542.64-0.01-0.38%55,03749.27%
UAL240621P000300002022-12-06 11:00AM EST2024-06-212.963.253.400.00-14,26547.46%
UAL250117P000300002022-12-05 11:14AM EST2025-01-173.653.954.300.00-1072,06545.84%