Singapore markets open in 2 hours 55 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.80-1.26 (-2.86%)
At close: 04:00PM EST
42.84 +0.04 (+0.09%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:37.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000370002022-12-07 2:01PM EST2022-12-097.555.506.200.00-117110.94%
UAL221216C000370002022-12-01 12:25PM EST2022-12-167.145.806.100.00-11,11466.02%
UAL221223C000370002022-12-08 11:16AM EST2022-12-237.205.956.30+0.60+9.09%14161.23%
UAL221230C000370002022-12-06 1:59PM EST2022-12-308.446.006.400.00-5654.49%
UAL230120C000370002022-12-08 1:58PM EST2023-01-206.856.806.95-2.35-25.54%103,50257.47%
UAL230317C000370002022-12-08 3:16PM EST2023-03-177.908.008.15-1.45-15.51%79955.57%
UAL230616C000370002022-12-08 10:43AM EST2023-06-1610.719.559.85+0.06+0.56%1555.92%
UAL230915C000370002022-12-08 3:48PM EST2023-09-1510.9010.8511.05-1.65-13.15%19655.71%
UAL250117C000370002022-10-28 9:43AM EST2025-01-1717.0916.9017.850.00-7064.06%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000370002022-12-07 12:04PM EST2022-12-090.020.000.020.00-108787.50%
UAL221216P000370002022-12-08 3:46PM EST2022-12-160.110.100.12+0.03+37.50%393,89461.33%
UAL221223P000370002022-12-08 2:16PM EST2022-12-230.210.200.22+0.06+40.00%277954.00%
UAL221230P000370002022-12-08 2:02PM EST2022-12-300.310.290.32+0.15+93.75%162350.10%
UAL230120P000370002022-12-08 3:51PM EST2023-01-200.890.870.92+0.22+32.84%51312,89153.08%
UAL230317P000370002022-12-08 2:00PM EST2023-03-171.811.791.86+0.33+22.30%382549.78%
UAL230616P000370002022-12-08 1:36PM EST2023-06-162.882.983.10+0.42+17.07%1543548.29%
UAL230915P000370002022-12-06 10:48AM EST2023-09-153.153.703.850.00-1421845.65%
UAL250117P000370002022-12-02 11:35AM EST2025-01-176.406.406.850.00-2016641.62%