Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.04+0.24 (+0.56%)
At close: 04:00PM EST
43.00 -0.04 (-0.09%)
After hours: 05:20PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000400002022-12-09 3:56PM EST2022-12-093.042.943.10+0.27+9.75%345193.75%
UAL221216C000400002022-12-09 3:53PM EST2022-12-163.333.253.40+0.09+2.78%2,5123,95051.56%
UAL221223C000400002022-12-09 1:13PM EST2022-12-233.423.503.75+0.28+8.92%2050.29%
UAL221230C000400002022-12-09 3:21PM EST2022-12-303.703.703.95-0.81-17.96%113651.37%
UAL230120C000400002022-12-09 3:52PM EST2023-01-204.704.654.80+0.10+2.17%1018,14952.15%
UAL230317C000400002022-12-08 3:16PM EST2023-03-175.906.106.300.00-122,42952.56%
UAL230616C000400002022-12-08 3:59PM EST2023-06-167.847.908.100.00-251,19153.61%
UAL230915C000400002022-12-09 12:02PM EST2023-09-159.109.209.45-2.40-20.87%502753.55%
UAL240119C000400002022-12-07 1:40PM EST2024-01-1912.0510.9511.100.00-13,46154.66%
UAL240621C000400002022-12-09 2:47PM EST2024-06-2112.4912.5012.85-1.74-12.23%229855.06%
UAL250117C000400002022-12-06 2:10PM EST2025-01-1713.9813.8514.90-1.97-12.35%13954.57%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000400002022-12-09 1:05PM EST2022-12-090.010.000.01-0.01-50.00%1081062.50%
UAL221216P000400002022-12-09 3:49PM EST2022-12-160.260.250.27-0.15-36.59%1,2052,22550.00%
UAL221223P000400002022-12-09 3:26PM EST2022-12-230.490.450.54-0.16-24.62%2132948.54%
UAL221230P000400002022-12-09 2:32PM EST2022-12-300.670.620.67-0.13-16.25%2528544.19%
UAL230106P000400002022-12-09 11:31AM EST2023-01-060.940.820.93-0.11-10.48%10045.26%
UAL230113P000400002022-12-08 12:35PM EST2023-01-131.231.081.180.00-112146.19%
UAL230120P000400002022-12-09 3:23PM EST2023-01-201.501.471.52-0.13-7.98%1516,80148.98%
UAL230317P000400002022-12-09 3:48PM EST2023-03-172.702.662.72-0.04-1.46%402,32247.22%
UAL230616P000400002022-12-08 3:21PM EST2023-06-164.103.954.100.00-224,09146.14%
UAL230915P000400002022-12-09 11:30AM EST2023-09-154.954.855.00+0.25+5.32%28044.39%
UAL240119P000400002022-12-09 3:07PM EST2024-01-196.005.906.00-0.03-0.50%60411,30142.82%
UAL240621P000400002022-12-09 2:52PM EST2024-06-216.906.757.05+0.25+3.76%2154241.81%
UAL250117P000400002022-12-09 2:48PM EST2025-01-177.907.558.20-0.06-0.75%43,44740.68%