Singapore markets open in 2 hours 1 minute

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.93-0.50 (-1.21%)
At close: 04:00PM EST
41.25 +0.32 (+0.78%)
After hours: 05:58PM EST
In the money
Show:ListStraddle
Strike:41.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000410002022-01-27 3:45PM EST2022-01-280.700.590.62-0.30-30.00%8212,95252.93%
UAL220204C000410002022-01-27 3:42PM EST2022-02-041.411.311.42-0.29-17.06%32930054.59%
UAL220211C000410002022-01-27 3:59PM EST2022-02-111.831.751.90-1.05-36.46%298154.39%
UAL220218C000410002022-01-27 3:27PM EST2022-02-182.161.792.22-0.27-11.11%3082,69954.98%
UAL220225C000410002022-01-27 2:33PM EST2022-02-252.362.332.48-0.24-9.23%21852.10%
UAL220304C000410002022-01-25 3:31PM EST2022-03-043.152.562.750.00-11251.76%
UAL220318C000410002022-01-27 12:24PM EST2022-03-183.353.053.150.00-564151.39%
UAL220414C000410002022-01-27 3:59PM EST2022-04-143.803.703.80-0.85-18.28%256450.20%
UAL220520C000410002022-01-27 1:55PM EST2022-05-204.574.454.65-0.78-14.58%130550.37%
UAL220916C000410002022-01-27 10:25AM EST2022-09-167.056.256.50+0.30+4.44%572050.38%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000410002022-01-27 3:59PM EST2022-01-280.640.630.69-0.03-4.48%1,14078451.56%
UAL220204P000410002022-01-27 3:10PM EST2022-02-041.431.371.51+0.21+17.21%36621754.79%
UAL220211P000410002022-01-27 1:57PM EST2022-02-111.771.781.90+0.14+8.59%1713852.78%
UAL220218P000410002022-01-27 3:53PM EST2022-02-182.112.182.24+0.19+9.90%7761,47253.08%
UAL220225P000410002022-01-27 3:02PM EST2022-02-252.382.332.50-0.02-0.83%6727450.83%
UAL220304P000410002022-01-25 11:58AM EST2022-03-042.772.542.720.00-12513951.66%
UAL220318P000410002022-01-27 3:32PM EST2022-03-183.053.053.15+0.11+3.74%341,99250.24%
UAL220414P000410002022-01-26 11:10AM EST2022-04-143.053.653.800.00-1426449.95%
UAL220520P000410002022-01-12 12:01PM EST2022-05-202.424.404.550.00--4349.61%
UAL220916P000410002022-01-27 12:46PM EST2022-09-166.006.056.25+0.05+0.84%4147.90%