Singapore markets open in 6 hours 23 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.39+0.53 (+1.33%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:39.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819C000390002022-08-16 2:16PM EDT2022-08-191.731.701.78+0.44+34.11%1633,02952.73%
UAL220826C000390002022-08-16 2:14PM EDT2022-08-262.202.162.20+0.48+27.91%5444150.00%
UAL220902C000390002022-08-16 11:11AM EDT2022-09-022.002.452.54+0.01+0.50%1239050.00%
UAL220909C000390002022-08-16 11:04AM EDT2022-09-092.222.732.82-0.35-13.62%115649.51%
UAL220916C000390002022-08-16 2:15PM EDT2022-09-163.133.103.20+0.55+21.32%3691,96751.03%
UAL220923C000390002022-08-15 9:48AM EDT2022-09-233.103.303.400.00-112550.20%
UAL220930C000390002022-08-12 9:37AM EDT2022-09-302.893.503.600.00--850.78%
UAL221118C000390002022-08-16 12:12PM EDT2022-11-184.754.905.050.00-169752.69%
UAL221216C000390002022-08-15 11:39AM EDT2022-12-165.205.455.550.00-1238152.12%
UAL230120C000390002022-08-16 1:13PM EDT2023-01-206.006.106.20+0.25+4.35%1039452.34%
UAL230317C000390002022-08-16 11:20AM EDT2023-03-176.757.057.200.00-1683253.20%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819P000390002022-08-16 2:01PM EDT2022-08-190.180.180.19-0.25-58.14%1,4082,50240.23%
UAL220826P000390002022-08-16 2:03PM EDT2022-08-260.520.560.57-0.32-38.10%17849041.21%
UAL220902P000390002022-08-16 12:02PM EDT2022-09-020.970.850.91-0.18-15.65%3923542.77%
UAL220909P000390002022-08-16 2:07PM EDT2022-09-091.131.131.18-0.30-20.98%129243.21%
UAL220916P000390002022-08-16 2:21PM EDT2022-09-161.481.451.48-0.25-14.45%1922,74044.87%
UAL220923P000390002022-08-16 2:08PM EDT2022-09-231.641.621.69-0.34-17.17%138144.85%
UAL220930P000390002022-08-16 2:05PM EDT2022-09-301.821.831.91-0.33-15.35%425645.31%
UAL221118P000390002022-08-16 12:55PM EDT2022-11-183.183.053.15-0.12-3.64%791047.22%
UAL221216P000390002022-08-15 3:14PM EDT2022-12-163.823.503.600.00-11,94146.48%
UAL230120P000390002022-08-16 9:33AM EDT2023-01-204.283.954.05-0.07-1.61%238345.41%
UAL230317P000390002022-08-12 3:55PM EDT2023-03-175.354.754.850.00-21,00545.75%