Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.51+2.70 (+7.54%)
At close: 04:00PM EDT
38.66 +0.15 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000300002022-06-24 12:25PM EDT2022-07-018.108.458.70+1.85+29.60%51499.61%
UAL220708C000300002022-06-24 12:25PM EDT2022-07-088.208.458.80+2.90+54.72%2478.52%
UAL220715C000300002022-06-24 12:06PM EDT2022-07-158.258.708.90+2.25+37.50%214579.69%
UAL220722C000300002022-06-24 9:50AM EDT2022-07-227.708.909.15+1.70+28.33%231181.35%
UAL220729C000300002022-06-16 2:49PM EDT2022-07-296.159.009.250.00--1077.05%
UAL220819C000300002022-06-24 3:57PM EDT2022-08-199.459.509.70+2.40+34.04%12874.95%
UAL220916C000300002022-06-24 12:20PM EDT2022-09-169.8010.0510.20+1.81+22.65%251,33572.31%
UAL221216C000300002022-06-24 3:48PM EDT2022-12-1611.5311.5511.80+2.03+21.37%6810270.36%
UAL230120C000300002022-06-24 1:42PM EDT2023-01-2011.6912.0012.25+1.98+20.39%11,21569.34%
UAL230317C000300002022-06-24 3:42PM EDT2023-03-1712.7212.7012.95-2.28-15.20%21168.56%
UAL230616C000300002022-06-01 10:36AM EDT2023-06-1619.5013.5513.850.00-1966.60%
UAL240119C000300002022-06-24 2:44PM EDT2024-01-1915.1015.2515.90+2.17+16.78%145165.04%
UAL240621C000300002022-06-24 10:31AM EDT2024-06-2116.5016.1017.20+1.50+10.00%1464.17%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000300002022-06-24 3:45PM EDT2022-07-010.040.020.04-0.12-75.00%847587.50%
UAL220708P000300002022-06-24 2:14PM EDT2022-07-080.140.100.12-0.23-62.16%127377.73%
UAL220715P000300002022-06-24 11:57AM EDT2022-07-150.310.240.26-0.30-49.18%873776.56%
UAL220722P000300002022-06-24 1:26PM EDT2022-07-220.470.320.49-0.32-40.51%32275.68%
UAL220729P000300002022-06-24 1:47PM EDT2022-07-290.640.530.64-0.49-43.36%116275.78%
UAL220819P000300002022-06-24 3:50PM EDT2022-08-190.960.951.02-0.63-39.62%1360972.07%
UAL220916P000300002022-06-24 3:18PM EDT2022-09-161.501.421.50-0.64-29.91%1075,17269.14%
UAL221216P000300002022-06-23 2:08PM EDT2022-12-163.652.722.810.00-1090165.36%
UAL230120P000300002022-06-24 2:45PM EDT2023-01-203.183.053.15-0.72-18.46%16,72463.53%
UAL230317P000300002022-06-21 12:09PM EDT2023-03-174.213.553.650.00-11,04861.47%
UAL230616P000300002022-06-23 2:57PM EDT2023-06-165.004.204.400.00-30040359.08%
UAL240119P000300002022-06-24 11:34AM EDT2024-01-195.715.455.95-0.43-7.00%22,52755.96%
UAL240621P000300002022-06-16 12:10PM EDT2024-06-217.556.056.750.00-21,51353.83%