Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,254.31 -69.88 (-0.36%) CMC Crypto 200
420.84 +0.70 (+0.17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220708C00033000 | 2022-07-01 2:24PM EDT | 2022-07-08 | 3.64 | 3.65 | 3.80 | +0.95 | +35.32% | 71 | 15 | 71.48% |
| UAL220715C00033000 | 2022-07-01 2:54PM EDT | 2022-07-15 | 4.15 | 4.20 | 4.35 | +1.61 | +63.39% | 16 | 34 | 78.52% |
| UAL220722C00033000 | 2022-07-01 10:53AM EDT | 2022-07-22 | 3.92 | 4.55 | 4.75 | -0.13 | -3.21% | 16 | 11 | 77.59% |
| UAL220819C00033000 | 2022-07-01 1:53PM EDT | 2022-08-19 | 5.58 | 5.60 | 5.75 | +0.93 | +20.00% | 75 | 68 | 73.24% |
| UAL220916C00033000 | 2022-06-30 10:20AM EDT | 2022-09-16 | 4.75 | 6.35 | 6.50 | 0.00 | - | 23 | 156 | 71.05% |
| UAL221216C00033000 | 2022-07-01 3:52PM EDT | 2022-12-16 | 8.18 | 8.15 | 8.30 | +1.78 | +27.81% | 1 | 31 | 68.31% |
| UAL230120C00033000 | 2022-07-01 2:34PM EDT | 2023-01-20 | 8.75 | 8.60 | 8.75 | +0.85 | +10.76% | 27 | 642 | 66.72% |
| UAL230317C00033000 | 2022-06-30 3:58PM EDT | 2023-03-17 | 8.54 | 9.30 | 9.50 | 0.00 | - | 1 | 3 | 65.63% |
| UAL230616C00033000 | 2022-07-01 12:42PM EDT | 2023-06-16 | 9.85 | 10.25 | 10.55 | +0.35 | +3.68% | 52 | 201 | 64.27% |
| UAL240119C00033000 | 2022-06-29 1:19PM EDT | 2024-01-19 | 11.75 | 12.10 | 12.90 | 0.00 | - | 1 | 627 | 63.60% |
| UAL240621C00033000 | 2022-06-24 10:37AM EDT | 2024-06-21 | 15.00 | 13.05 | 14.05 | 0.00 | - | 1 | 27 | 62.33% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220708P00033000 | 2022-07-01 3:52PM EDT | 2022-07-08 | 0.27 | 0.25 | 0.28 | -0.25 | -48.08% | 256 | 322 | 69.73% |
| UAL220715P00033000 | 2022-07-01 3:33PM EDT | 2022-07-15 | 0.80 | 0.75 | 0.80 | -0.21 | -20.79% | 78 | 1,190 | 75.78% |
| UAL220722P00033000 | 2022-06-30 2:22PM EDT | 2022-07-22 | 1.37 | 1.12 | 1.23 | -0.06 | -4.20% | 6 | 473 | 76.37% |
| UAL220729P00033000 | 2022-07-01 3:14PM EDT | 2022-07-29 | 1.50 | 1.38 | 1.52 | -0.30 | -16.67% | 33 | 191 | 74.37% |
| UAL220805P00033000 | 2022-06-29 3:02PM EDT | 2022-08-05 | 1.92 | 1.65 | 1.78 | 0.00 | - | 17 | 74 | 73.44% |
| UAL220819P00033000 | 2022-07-01 10:40AM EDT | 2022-08-19 | 2.51 | 2.09 | 2.16 | +0.12 | +5.02% | 72 | 516 | 70.90% |
| UAL220916P00033000 | 2022-07-01 3:32PM EDT | 2022-09-16 | 2.88 | 2.78 | 2.86 | -0.27 | -8.57% | 100 | 3,139 | 68.31% |
| UAL221216P00033000 | 2022-06-30 1:54PM EDT | 2022-12-16 | 4.54 | 4.30 | 4.40 | 0.00 | - | 3 | 158 | 63.45% |
| UAL230120P00033000 | 2022-06-30 12:33PM EDT | 2023-01-20 | 4.90 | 4.65 | 4.80 | 0.00 | - | 8 | 9,351 | 61.55% |
| UAL230317P00033000 | 2022-06-24 1:05PM EDT | 2023-03-17 | 4.70 | 5.20 | 5.35 | 0.00 | - | 1 | 351 | 59.45% |
| UAL230616P00033000 | 2022-06-23 1:16PM EDT | 2023-06-16 | 6.55 | 5.95 | 6.15 | 0.00 | - | 2 | 528 | 57.18% |
| UAL240119P00033000 | 2022-06-30 10:21AM EDT | 2024-01-19 | 8.07 | 7.35 | 7.80 | 0.00 | - | 50 | 957 | 54.33% |
| UAL240621P00033000 | 2022-06-30 9:34AM EDT | 2024-06-21 | 8.45 | 7.85 | 8.55 | -0.25 | -2.87% | 1 | 337 | 51.64% |
© 2022 Yahoo. All rights reserved.
