Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.65-1.23 (-2.87%)
At close: 04:00PM EST
41.60 -0.05 (-0.12%)
Pre-market: 04:38AM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000350002022-01-21 3:44PM EST2022-01-287.000.000.000.00-1500.00%
UAL220204C000350002022-01-18 12:14AM EST2022-02-0411.650.000.000.00--00.00%
UAL220211C000350002022-01-20 3:29PM EST2022-02-118.800.000.000.00--00.00%
UAL220218C000350002022-01-21 9:42AM EST2022-02-187.100.000.000.00-600.00%
UAL220318C000350002022-01-20 11:04AM EST2022-03-1810.030.000.000.00-300.00%
UAL220414C000350002022-01-18 12:00AM EST2022-04-1414.150.000.000.00-200.00%
UAL220520C000350002022-01-20 2:31PM EST2022-05-2010.130.000.000.00-2100.00%
UAL220617C000350002022-01-21 1:22PM EST2022-06-179.050.000.000.00-2300.00%
UAL220916C000350002022-01-21 3:55PM EST2022-09-169.950.000.000.00-600.00%
UAL230120C000350002022-01-21 3:33PM EST2023-01-2011.300.000.000.00-700.00%
UAL240119C000350002022-01-20 3:59PM EST2024-01-1914.740.000.000.00-700.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000350002022-01-21 3:38PM EST2022-01-280.060.000.000.00-26050.00%
UAL220204P000350002022-01-21 10:43AM EST2022-02-040.140.000.000.00-96025.00%
UAL220211P000350002022-01-21 12:48PM EST2022-02-110.230.000.000.00-22025.00%
UAL220218P000350002022-01-21 2:26PM EST2022-02-180.370.000.000.00-352012.50%
UAL220225P000350002022-01-20 11:25AM EST2022-02-250.250.000.000.00-1012.50%
UAL220304P000350002022-01-20 2:51PM EST2022-03-040.340.000.000.00-1012.50%
UAL220318P000350002022-01-21 3:36PM EST2022-03-180.890.000.000.00-306012.50%
UAL220414P000350002022-01-21 3:43PM EST2022-04-141.270.000.000.00-1106.25%
UAL220520P000350002022-01-21 3:20PM EST2022-05-201.860.000.000.00-26606.25%
UAL220617P000350002022-01-21 11:33AM EST2022-06-171.810.000.000.00-37606.25%
UAL220916P000350002022-01-21 1:34PM EST2022-09-162.840.000.000.00-33506.25%
UAL230120P000350002022-01-21 3:02PM EST2023-01-204.040.000.000.00-38103.13%
UAL240119P000350002022-01-20 3:58PM EST2024-01-195.740.000.000.00-503.13%