Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,269.46 +92.30 (+0.44%) CMC Crypto 200
462.12 +8.22 (+1.81%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701C00035000 | 2022-06-24 2:20PM EDT | 2022-07-01 | 3.50 | 3.75 | 3.90 | +1.60 | +84.21% | 28 | 138 | 76.56% |
| UAL220708C00035000 | 2022-06-24 1:32PM EDT | 2022-07-08 | 3.80 | 4.00 | 4.20 | +1.67 | +78.40% | 4 | 16 | 66.41% |
| UAL220715C00035000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 4.45 | 4.45 | 4.55 | +1.69 | +61.23% | 191 | 316 | 68.26% |
| UAL220722C00035000 | 2022-06-23 2:19PM EDT | 2022-07-22 | 2.74 | 4.75 | 5.25 | 0.00 | - | 19 | 33 | 73.24% |
| UAL220729C00035000 | 2022-06-24 12:25PM EDT | 2022-07-29 | 4.82 | 5.05 | 5.25 | +1.73 | +55.99% | 1 | 104 | 69.04% |
| UAL220805C00035000 | 2022-06-24 3:56PM EDT | 2022-08-05 | 5.30 | 5.30 | 5.50 | +5.30 | - | 1 | 1 | 68.51% |
| UAL220819C00035000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 5.95 | 5.75 | 5.95 | +1.76 | +42.00% | 29 | 98 | 67.75% |
| UAL220916C00035000 | 2022-06-24 3:28PM EDT | 2022-09-16 | 6.50 | 6.50 | 6.65 | +1.55 | +31.31% | 14 | 2,335 | 66.24% |
| UAL221216C00035000 | 2022-06-23 2:03PM EDT | 2022-12-16 | 6.40 | 8.40 | 8.60 | 0.00 | - | 9 | 155 | 65.77% |
| UAL230120C00035000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 8.93 | 8.90 | 9.20 | +2.14 | +31.52% | 41 | 1,904 | 65.21% |
| UAL230317C00035000 | 2022-06-24 1:16PM EDT | 2023-03-17 | 9.70 | 9.70 | 9.90 | +2.34 | +31.79% | 5 | 18 | 64.23% |
| UAL230616C00035000 | 2022-06-24 3:39PM EDT | 2023-06-16 | 10.80 | 10.75 | 11.00 | +1.65 | +18.03% | 2 | 102 | 63.28% |
| UAL240119C00035000 | 2022-06-24 2:39PM EDT | 2024-01-19 | 12.85 | 12.65 | 13.35 | +2.35 | +22.38% | 6 | 555 | 62.31% |
| UAL240621C00035000 | 2022-06-24 3:03PM EDT | 2024-06-21 | 14.00 | 13.65 | 14.50 | +1.55 | +12.45% | 11 | 28 | 61.01% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701P00035000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.30 | 0.26 | 0.29 | -0.80 | -72.73% | 152 | 236 | 73.05% |
| UAL220708P00035000 | 2022-06-24 1:07PM EDT | 2022-07-08 | 0.61 | 0.56 | 0.62 | -1.28 | -67.72% | 122 | 477 | 66.41% |
| UAL220715P00035000 | 2022-06-24 3:18PM EDT | 2022-07-15 | 1.02 | 0.92 | 0.99 | -1.01 | -49.75% | 168 | 2,990 | 66.99% |
| UAL220722P00035000 | 2022-06-24 1:37PM EDT | 2022-07-22 | 1.45 | 1.22 | 1.40 | -1.18 | -44.87% | 9 | 197 | 68.12% |
| UAL220729P00035000 | 2022-06-24 2:45PM EDT | 2022-07-29 | 1.66 | 1.53 | 1.64 | -1.00 | -37.59% | 5 | 181 | 67.68% |
| UAL220819P00035000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 2.22 | 2.18 | 2.26 | -1.00 | -31.06% | 61 | 414 | 65.48% |
| UAL220916P00035000 | 2022-06-24 3:49PM EDT | 2022-09-16 | 2.92 | 2.84 | 2.94 | -0.98 | -25.13% | 222 | 8,544 | 63.57% |
| UAL221216P00035000 | 2022-06-24 10:02AM EDT | 2022-12-16 | 4.88 | 4.45 | 4.60 | -1.02 | -17.29% | 5 | 500 | 60.96% |
| UAL230120P00035000 | 2022-06-24 3:43PM EDT | 2023-01-20 | 4.98 | 4.90 | 5.05 | -0.96 | -16.16% | 113 | 18,682 | 59.89% |
| UAL230317P00035000 | 2022-06-07 1:14PM EDT | 2023-03-17 | 3.75 | 5.50 | 5.65 | 0.00 | - | 5 | 107 | 58.23% |
| UAL230616P00035000 | 2022-06-23 2:51PM EDT | 2023-06-16 | 7.32 | 6.30 | 6.50 | 0.00 | - | 50 | 265 | 56.25% |
| UAL240119P00035000 | 2022-06-24 12:44PM EDT | 2024-01-19 | 7.85 | 7.70 | 8.50 | -0.95 | -10.80% | 1,251 | 3,904 | 54.18% |
| UAL240621P00035000 | 2022-06-22 12:04PM EDT | 2024-06-21 | 9.18 | 8.25 | 8.95 | 0.00 | - | 1 | 103 | 50.70% |
© 2022 Yahoo. All rights reserved.
