Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.51+2.70 (+7.54%)
At close: 04:00PM EDT
38.66 +0.15 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000400002022-06-24 3:59PM EDT2022-07-010.650.630.68+0.45+225.00%1,28871362.89%
UAL220708C000400002022-06-24 3:55PM EDT2022-07-081.091.011.12+0.64+142.22%22832757.81%
UAL220715C000400002022-06-24 3:54PM EDT2022-07-151.591.521.61+0.83+109.21%7401,85360.94%
UAL220722C000400002022-06-24 3:53PM EDT2022-07-222.001.902.07+1.10+122.22%1,08932162.65%
UAL220729C000400002022-06-24 12:14PM EDT2022-07-292.282.242.40+0.57+33.33%2634262.99%
UAL220819C000400002022-06-24 3:54PM EDT2022-08-193.123.003.15+1.14+57.58%5101,24062.21%
UAL220916C000400002022-06-24 3:59PM EDT2022-09-163.873.803.95+1.17+43.33%4475,50161.57%
UAL221216C000400002022-06-24 11:10AM EDT2022-12-165.555.856.05+1.05+23.33%615662.15%
UAL230120C000400002022-06-24 3:58PM EDT2023-01-206.456.456.65+1.55+31.63%33211,24861.91%
UAL230317C000400002022-06-24 1:09PM EDT2023-03-177.357.307.45+1.60+27.83%169061.38%
UAL230616C000400002022-06-24 1:24PM EDT2023-06-168.318.408.70+1.63+24.40%22260.88%
UAL240119C000400002022-06-24 10:49AM EDT2024-01-1910.4010.4511.10+1.50+16.85%52,89360.01%
UAL240621C000400002022-06-23 1:03PM EDT2024-06-2112.0011.5512.80+2.24+22.95%1960.14%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000400002022-06-24 3:29PM EDT2022-07-012.182.072.21-3.02-58.08%21430162.60%
UAL220708P000400002022-06-24 3:05PM EDT2022-07-082.552.472.61-2.42-48.69%718557.28%
UAL220715P000400002022-06-24 3:53PM EDT2022-07-153.002.953.05-1.95-39.39%951,44959.38%
UAL220722P000400002022-06-24 12:52PM EDT2022-07-223.573.353.60-1.67-31.87%67562.65%
UAL220729P000400002022-06-24 2:22PM EDT2022-07-293.953.653.85-1.08-21.47%102861.72%
UAL220819P000400002022-06-24 3:53PM EDT2022-08-194.464.404.55-1.59-26.28%454460.72%
UAL220916P000400002022-06-24 3:18PM EDT2022-09-165.325.105.25-1.36-20.36%4618,49058.98%
UAL221216P000400002022-06-24 3:18PM EDT2022-12-167.076.907.05-0.78-9.94%2365257.75%
UAL230120P000400002022-06-24 1:41PM EDT2023-01-207.657.307.50-1.15-13.07%117,10656.37%
UAL230317P000400002022-06-17 9:33AM EDT2023-03-1710.157.958.150.00-22455.08%
UAL230616P000400002022-06-16 11:01AM EDT2023-06-1610.708.809.050.00-104453.38%
UAL240119P000400002022-06-22 2:33PM EDT2024-01-1911.2010.3011.100.00-18,30651.55%
UAL240621P000400002022-06-22 11:57AM EDT2024-06-2112.4510.9011.650.00-150150.34%