Singapore markets open in 2 hours 53 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
42.79 -0.01 (-0.02%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:38.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000380002022-12-05 2:35PM EST2022-12-096.644.505.050.00-619138.28%
UAL221216C000380002022-12-06 3:34PM EST2022-12-167.944.955.100.00-11,21163.18%
UAL221223C000380002022-12-05 2:35PM EST2022-12-236.825.055.250.00-6754.30%
UAL230106C000380002022-12-05 1:07PM EST2023-01-067.055.405.650.00-202152.00%
UAL230120C000380002022-12-08 3:13PM EST2023-01-205.806.006.20-1.45-20.00%368656.10%
UAL230317C000380002022-12-08 10:24AM EST2023-03-178.407.307.45-0.85-9.19%145354.54%
UAL230616C000380002022-12-08 3:54PM EST2023-06-169.109.009.15-1.00-9.90%691055.23%
UAL240119C000380002022-12-06 3:50PM EST2024-01-1914.3511.7512.000.00-11,16655.27%
UAL240621C000380002022-11-23 11:23AM EST2024-06-2114.5013.3513.600.00-311055.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000380002022-12-05 3:04PM EST2022-12-090.020.000.010.00-217665.63%
UAL221216P000380002022-12-08 3:06PM EST2022-12-160.190.160.18+0.09+90.00%1153,82558.40%
UAL221223P000380002022-12-08 12:51PM EST2022-12-230.300.260.32+0.16+114.29%323951.17%
UAL221230P000380002022-12-08 2:53PM EST2022-12-300.440.390.43+0.24+120.00%278748.63%
UAL230106P000380002022-12-08 3:57PM EST2023-01-060.580.570.60+0.29+100.00%18148.19%
UAL230113P000380002022-12-08 12:32PM EST2023-01-130.740.780.86+0.22+42.31%51750.39%
UAL230120P000380002022-12-08 3:46PM EST2023-01-201.091.081.14+0.28+34.57%1463,89851.95%
UAL230317P000380002022-12-08 1:09PM EST2023-03-171.932.082.11+0.23+13.53%211,44148.41%
UAL230616P000380002022-12-08 1:25PM EST2023-06-163.183.303.40+0.18+6.00%531,87347.19%
UAL240119P000380002022-12-02 2:02PM EST2024-01-194.855.055.200.00-42,56643.59%
UAL240621P000380002022-12-02 2:49PM EST2024-06-215.806.006.250.00-23942.73%