Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.04+0.24 (+0.56%)
At close: 04:00PM EST
43.04 0.00 (0.00%)
After hours: 04:28PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000350002022-12-08 1:32PM EST2022-12-098.207.958.150.00-10165.63%
UAL221216C000350002022-12-09 9:55AM EST2022-12-167.358.008.25-1.54-17.32%248782.03%
UAL221223C000350002022-12-08 1:32PM EST2022-12-238.308.058.250.00-1562.89%
UAL221230C000350002022-12-07 3:08PM EST2022-12-309.898.058.500.00-31061.91%
UAL230106C000350002022-11-30 9:41AM EST2023-01-068.898.258.500.00--259.18%
UAL230120C000350002022-12-09 9:55AM EST2023-01-208.058.658.80-1.39-14.72%21,89860.84%
UAL230317C000350002022-12-09 11:12AM EST2023-03-179.459.709.90-0.05-0.53%1164558.81%
UAL230616C000350002022-12-08 12:36PM EST2023-06-1611.0011.2011.400.00-81,12158.55%
UAL230915C000350002022-12-09 2:20PM EST2023-09-1512.3312.3512.50-0.82-6.24%16857.54%
UAL240119C000350002022-12-06 3:15PM EST2024-01-1916.1513.8014.050.00-33,14358.03%
UAL240621C000350002022-12-05 11:06AM EST2024-06-2117.4015.2015.500.00-118857.67%
UAL250117C000350002022-12-08 12:12PM EST2025-01-1717.1516.5517.550.00-18157.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000350002022-12-01 1:09PM EST2022-12-090.020.000.030.00-50357175.00%
UAL221216P000350002022-12-09 2:56PM EST2022-12-160.040.030.04-0.02-33.33%283,29270.31%
UAL221223P000350002022-11-28 9:30AM EST2022-12-230.130.070.090.00-11159.18%
UAL221230P000350002022-12-08 1:00PM EST2022-12-300.150.120.130.00-6422953.52%
UAL230106P000350002022-12-08 1:54PM EST2023-01-060.230.180.240.00-25326352.44%
UAL230120P000350002022-12-09 10:14AM EST2023-01-200.610.490.52+0.09+17.31%2418,78554.98%
UAL230317P000350002022-12-09 3:18PM EST2023-03-171.311.301.34-0.10-7.09%261,30351.66%
UAL230616P000350002022-12-09 3:54PM EST2023-06-162.362.342.41-0.04-1.67%263,88049.63%
UAL230915P000350002022-12-08 1:54PM EST2023-09-153.103.003.150.00-11,82347.22%
UAL240119P000350002022-12-09 3:08PM EST2024-01-194.054.004.10-0.05-1.22%1017,54645.87%
UAL240621P000350002022-12-05 11:22AM EST2024-06-214.304.705.050.00-82,96044.62%
UAL250117P000350002022-12-06 3:33PM EST2025-01-175.355.456.050.00-512643.01%