Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.44+1.02 (+2.88%)
At close: 04:00PM EDT
36.44 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220708C000330002022-07-01 2:24PM EDT2022-07-083.643.653.80+0.95+35.32%711571.48%
UAL220715C000330002022-07-01 2:54PM EDT2022-07-154.154.204.35+1.61+63.39%163478.52%
UAL220722C000330002022-07-01 10:53AM EDT2022-07-223.924.554.75-0.13-3.21%161177.59%
UAL220819C000330002022-07-01 1:53PM EDT2022-08-195.585.605.75+0.93+20.00%756873.24%
UAL220916C000330002022-06-30 10:20AM EDT2022-09-164.756.356.500.00-2315671.05%
UAL221216C000330002022-07-01 3:52PM EDT2022-12-168.188.158.30+1.78+27.81%13168.31%
UAL230120C000330002022-07-01 2:34PM EDT2023-01-208.758.608.75+0.85+10.76%2764266.72%
UAL230317C000330002022-06-30 3:58PM EDT2023-03-178.549.309.500.00-1365.63%
UAL230616C000330002022-07-01 12:42PM EDT2023-06-169.8510.2510.55+0.35+3.68%5220164.27%
UAL240119C000330002022-06-29 1:19PM EDT2024-01-1911.7512.1012.900.00-162763.60%
UAL240621C000330002022-06-24 10:37AM EDT2024-06-2115.0013.0514.050.00-12762.33%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220708P000330002022-07-01 3:52PM EDT2022-07-080.270.250.28-0.25-48.08%25632269.73%
UAL220715P000330002022-07-01 3:33PM EDT2022-07-150.800.750.80-0.21-20.79%781,19075.78%
UAL220722P000330002022-06-30 2:22PM EDT2022-07-221.371.121.23-0.06-4.20%647376.37%
UAL220729P000330002022-07-01 3:14PM EDT2022-07-291.501.381.52-0.30-16.67%3319174.37%
UAL220805P000330002022-06-29 3:02PM EDT2022-08-051.921.651.780.00-177473.44%
UAL220819P000330002022-07-01 10:40AM EDT2022-08-192.512.092.16+0.12+5.02%7251670.90%
UAL220916P000330002022-07-01 3:32PM EDT2022-09-162.882.782.86-0.27-8.57%1003,13968.31%
UAL221216P000330002022-06-30 1:54PM EDT2022-12-164.544.304.400.00-315863.45%
UAL230120P000330002022-06-30 12:33PM EDT2023-01-204.904.654.800.00-89,35161.55%
UAL230317P000330002022-06-24 1:05PM EDT2023-03-174.705.205.350.00-135159.45%
UAL230616P000330002022-06-23 1:16PM EDT2023-06-166.555.956.150.00-252857.18%
UAL240119P000330002022-06-30 10:21AM EDT2024-01-198.077.357.800.00-5095754.33%
UAL240621P000330002022-06-30 9:34AM EDT2024-06-218.457.858.55-0.25-2.87%133751.64%