Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.78+0.39 (+0.94%)
At close: 04:00PM EST
42.70 +0.92 (+2.20%)
Pre-market: 08:49AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000400002022-01-25 3:57PM EST2022-01-282.200.000.000.00-4,2811,5980.00%
UAL220204C000400002022-01-25 3:34PM EST2022-02-042.650.000.000.00-621580.00%
UAL220211C000400002022-01-25 2:24PM EST2022-02-113.200.000.000.00-68720.00%
UAL220218C000400002022-01-25 3:03PM EST2022-02-183.480.000.000.00-1041,2360.00%
UAL220225C000400002022-01-25 9:39AM EST2022-02-253.650.000.000.00-11230.00%
UAL220318C000400002022-01-25 3:51PM EST2022-03-184.330.000.000.00-3,3864,8570.00%
UAL220414C000400002022-01-25 1:57PM EST2022-04-144.800.000.000.00-303420.00%
UAL220520C000400002022-01-25 3:05PM EST2022-05-205.550.000.000.00-22750.00%
UAL220617C000400002022-01-25 3:48PM EST2022-06-176.300.000.000.00-7814,7190.00%
UAL220916C000400002022-01-24 3:59PM EST2022-09-167.740.000.000.00-27170.00%
UAL230120C000400002022-01-25 2:48PM EST2023-01-209.180.000.000.00-1810,9610.00%
UAL240119C000400002022-01-25 2:29PM EST2024-01-1913.150.000.000.00-1051,1820.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000400002022-01-25 3:57PM EST2022-01-280.430.000.000.00-9501,46112.50%
UAL220204P000400002022-01-25 3:58PM EST2022-02-040.930.000.000.00-1392506.25%
UAL220211P000400002022-01-25 3:25PM EST2022-02-111.330.000.000.00-2141906.25%
UAL220218P000400002022-01-25 3:58PM EST2022-02-181.620.000.000.00-2732,2266.25%
UAL220225P000400002022-01-25 3:28PM EST2022-02-251.880.000.000.00-321263.13%
UAL220304P000400002022-01-25 12:14PM EST2022-03-042.300.000.000.00-1532203.13%
UAL220318P000400002022-01-25 3:36PM EST2022-03-182.540.000.000.00-1934,5543.13%
UAL220414P000400002022-01-25 12:55PM EST2022-04-143.450.000.000.00-184203.13%
UAL220520P000400002022-01-25 10:08AM EST2022-05-204.300.000.000.00-2423171.56%
UAL220617P000400002022-01-25 3:45PM EST2022-06-174.200.000.000.00-2422,5091.56%
UAL220916P000400002022-01-25 2:12PM EST2022-09-165.600.000.000.00-39,6651.56%
UAL230120P000400002022-01-25 3:56PM EST2023-01-206.900.000.000.00-2,54811,2861.56%
UAL240119P000400002022-01-25 3:30PM EST2024-01-199.860.000.000.00-1,0063,8680.78%