Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.91-0.02 (-0.05%)
At close: 04:00PM EST
40.91 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204C000300002022-01-24 10:54AM EST2022-02-0410.2110.8011.050.00-38295.31%
UAL220218C000300002022-01-28 3:41PM EST2022-02-1810.6610.9511.10-0.62-5.50%15348975.78%
UAL220304C000300002022-01-20 3:57PM EST2022-03-0413.1410.8511.600.00--473.44%
UAL220318C000300002022-01-28 2:17PM EST2022-03-1810.5011.2011.40-1.60-13.22%10336465.63%
UAL220414C000300002022-01-28 12:13PM EST2022-04-1410.8511.4511.65-0.30-2.69%1460.79%
UAL220520C000300002022-01-28 3:03PM EST2022-05-2011.5011.8012.05-2.30-16.67%1416358.45%
UAL220617C000300002022-01-28 3:41PM EST2022-06-1711.8912.0012.25-0.76-6.01%16472655.86%
UAL220916C000300002022-01-28 2:19PM EST2022-09-1612.3012.8513.20+0.50+4.24%8401554.83%
UAL230120C000300002022-01-28 2:28PM EST2023-01-2013.3613.8514.30-0.80-5.65%21,22453.72%
UAL240119C000300002022-01-28 2:14PM EST2024-01-1916.2515.9517.60-0.75-4.41%1219554.11%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204P000300002022-01-28 3:34PM EST2022-02-040.040.020.03+0.01+33.33%384324102.34%
UAL220211P000300002022-01-28 10:45AM EST2022-02-110.110.010.14-0.08-42.11%628885.94%
UAL220218P000300002022-01-27 2:03PM EST2022-02-180.100.090.17-0.02-16.67%11,68477.73%
UAL220225P000300002022-01-27 12:59PM EST2022-02-250.240.150.22+0.07+41.18%118572.46%
UAL220304P000300002022-01-28 10:45AM EST2022-03-040.260.220.28+0.01+4.00%42269.43%
UAL220318P000300002022-01-28 12:02PM EST2022-03-180.410.350.41+0.03+7.89%394,71965.14%
UAL220414P000300002022-01-28 2:19PM EST2022-04-140.700.590.65+0.10+16.67%1112960.21%
UAL220520P000300002022-01-28 3:57PM EST2022-05-200.980.951.01+0.23+30.67%1,46914057.72%
UAL220617P000300002022-01-28 3:53PM EST2022-06-171.171.121.21+0.16+15.84%1,50411,15755.01%
UAL220916P000300002022-01-26 3:09PM EST2022-09-161.851.841.960.00-1030752.27%
UAL230120P000300002022-01-28 2:37PM EST2023-01-203.002.752.92+0.24+8.70%12,91650.79%
UAL240119P000300002022-01-27 11:43AM EST2024-01-194.644.605.200.00-12,25850.20%