Singapore markets close in 6 hours 39 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.97+3.43 (+7.88%)
At close: 04:00PM EDT
47.15 +0.18 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:37.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520C000370002022-05-17 12:22PM EDT2022-05-209.409.9010.05+3.64+63.19%637398.44%
UAL220527C000370002022-05-12 11:51AM EDT2022-05-275.609.9510.250.00-101288.28%
UAL220617C000370002022-05-17 11:26AM EDT2022-06-179.8510.3510.60+2.45+33.11%120369.92%
UAL220916C000370002022-05-13 10:30AM EDT2022-09-169.3012.3012.450.00-21,44764.11%
UAL221216C000370002022-04-18 9:58AM EDT2022-12-1611.4013.7014.000.00--7162.48%
UAL230120C000370002022-05-17 9:32AM EDT2023-01-2013.5014.2514.60+3.49+34.87%12,79762.74%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520P000370002022-05-17 3:39PM EDT2022-05-200.020.000.03-0.03-60.00%2861,569114.06%
UAL220527P000370002022-05-16 9:34AM EDT2022-05-270.330.100.110.00-333684.38%
UAL220603P000370002022-05-17 12:54PM EDT2022-06-030.210.150.21-0.49-70.00%12272.46%
UAL220617P000370002022-05-17 3:23PM EDT2022-06-170.450.450.48-0.40-47.06%2503,95768.26%
UAL220916P000370002022-05-17 9:58AM EDT2022-09-162.402.162.23-0.52-17.81%2052,82761.38%
UAL221216P000370002022-05-17 1:53PM EDT2022-12-163.553.403.50-1.10-23.66%14121958.52%
UAL230120P000370002022-05-17 2:34PM EDT2023-01-204.003.754.05-1.00-20.00%13312,66158.08%