Singapore markets open in 5 hours 26 minutes

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:35.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000350002022-06-24 2:20PM EDT2022-07-013.503.753.90+1.60+84.21%2813876.56%
UAL220708C000350002022-06-24 1:32PM EDT2022-07-083.804.004.20+1.67+78.40%41666.41%
UAL220715C000350002022-06-24 3:59PM EDT2022-07-154.454.454.55+1.69+61.23%19131668.26%
UAL220722C000350002022-06-23 2:19PM EDT2022-07-222.744.755.250.00-193373.24%
UAL220729C000350002022-06-24 12:25PM EDT2022-07-294.825.055.25+1.73+55.99%110469.04%
UAL220805C000350002022-06-24 3:56PM EDT2022-08-055.305.305.50+5.30-1168.51%
UAL220819C000350002022-06-24 3:54PM EDT2022-08-195.955.755.95+1.76+42.00%299867.75%
UAL220916C000350002022-06-24 3:28PM EDT2022-09-166.506.506.65+1.55+31.31%142,33566.24%
UAL221216C000350002022-06-23 2:03PM EDT2022-12-166.408.408.600.00-915565.77%
UAL230120C000350002022-06-24 3:58PM EDT2023-01-208.938.909.20+2.14+31.52%411,90465.21%
UAL230317C000350002022-06-24 1:16PM EDT2023-03-179.709.709.90+2.34+31.79%51864.23%
UAL230616C000350002022-06-24 3:39PM EDT2023-06-1610.8010.7511.00+1.65+18.03%210263.28%
UAL240119C000350002022-06-24 2:39PM EDT2024-01-1912.8512.6513.35+2.35+22.38%655562.31%
UAL240621C000350002022-06-24 3:03PM EDT2024-06-2114.0013.6514.50+1.55+12.45%112861.01%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000350002022-06-24 3:57PM EDT2022-07-010.300.260.29-0.80-72.73%15223673.05%
UAL220708P000350002022-06-24 1:07PM EDT2022-07-080.610.560.62-1.28-67.72%12247766.41%
UAL220715P000350002022-06-24 3:18PM EDT2022-07-151.020.920.99-1.01-49.75%1682,99066.99%
UAL220722P000350002022-06-24 1:37PM EDT2022-07-221.451.221.40-1.18-44.87%919768.12%
UAL220729P000350002022-06-24 2:45PM EDT2022-07-291.661.531.64-1.00-37.59%518167.68%
UAL220819P000350002022-06-24 3:56PM EDT2022-08-192.222.182.26-1.00-31.06%6141465.48%
UAL220916P000350002022-06-24 3:49PM EDT2022-09-162.922.842.94-0.98-25.13%2228,54463.57%
UAL221216P000350002022-06-24 10:02AM EDT2022-12-164.884.454.60-1.02-17.29%550060.96%
UAL230120P000350002022-06-24 3:43PM EDT2023-01-204.984.905.05-0.96-16.16%11318,68259.89%
UAL230317P000350002022-06-07 1:14PM EDT2023-03-173.755.505.650.00-510758.23%
UAL230616P000350002022-06-23 2:51PM EDT2023-06-167.326.306.500.00-5026556.25%
UAL240119P000350002022-06-24 12:44PM EDT2024-01-197.857.708.50-0.95-10.80%1,2513,90454.18%
UAL240621P000350002022-06-22 12:04PM EDT2024-06-219.188.258.950.00-110350.70%