Singapore markets close in 6 hours 37 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:38.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520C000380002022-05-17 3:39PM EDT2022-05-208.878.909.05+3.27+58.39%950690.63%
UAL220527C000380002022-05-16 12:02AM EDT2022-05-275.359.009.250.00--3883.20%
UAL220603C000380002022-05-17 3:41PM EDT2022-06-039.259.059.35+3.92+73.55%1569.82%
UAL220610C000380002022-05-12 2:58PM EDT2022-06-104.399.259.500.00-122168.26%
UAL220617C000380002022-05-13 2:45PM EDT2022-06-178.809.459.70+2.00+29.41%101,62267.87%
UAL220916C000380002022-05-13 2:09PM EDT2022-09-168.9010.9011.750.00-4,0204,29559.33%
UAL221216C000380002022-04-21 1:09PM EDT2022-12-1616.7013.1013.300.00--13661.96%
UAL230317C000380002022-05-16 12:02AM EDT2023-03-1711.8514.3514.700.00--161.55%
UAL230616C000380002022-04-26 10:59AM EDT2023-06-1617.5915.4515.950.00-1261.46%
UAL240119C000380002022-05-12 3:39PM EDT2024-01-1913.8417.5018.550.00-731,17361.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520P000380002022-05-17 1:13PM EDT2022-05-200.020.000.03-0.07-77.78%1161,495103.13%
UAL220527P000380002022-05-17 11:27AM EDT2022-05-270.150.100.13-0.23-60.53%524778.13%
UAL220603P000380002022-05-17 1:17PM EDT2022-06-030.250.210.25-0.29-53.70%113769.82%
UAL220610P000380002022-05-17 11:32AM EDT2022-06-100.480.360.42-0.71-59.66%191967.58%
UAL220617P000380002022-05-17 1:19PM EDT2022-06-170.570.540.60-0.56-49.56%456,03166.60%
UAL220916P000380002022-05-16 1:19PM EDT2022-09-163.202.412.500.00-2,00011,02960.60%
UAL221216P000380002022-05-17 2:35PM EDT2022-12-163.903.703.85-0.95-19.59%13572457.93%
UAL230616P000380002022-04-18 12:10AM EDT2023-06-166.355.455.750.00--7054.31%
UAL240119P000380002022-05-17 12:40PM EDT2024-01-197.366.907.70-0.94-11.33%12,18352.31%