Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.15+0.29 (+0.74%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:41.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819C000410002022-08-16 11:17AM EDT2022-08-190.290.270.32-0.03-9.38%1352,04938.87%
UAL220826C000410002022-08-16 11:19AM EDT2022-08-260.740.700.76-0.02-2.63%9340740.33%
UAL220902C000410002022-08-16 11:08AM EDT2022-09-021.001.041.10-0.02-1.96%532941.31%
UAL220909C000410002022-08-15 2:37PM EDT2022-09-091.301.361.42-0.08-5.80%110142.77%
UAL220916C000410002022-08-16 11:16AM EDT2022-09-161.651.651.70-0.02-1.20%1132,42643.75%
UAL220923C000410002022-08-15 2:30PM EDT2022-09-231.871.851.940.00-96744.24%
UAL220930C000410002022-08-16 10:52AM EDT2022-09-302.052.102.18-0.24-10.48%203444.95%
UAL221118C000410002022-08-16 11:05AM EDT2022-11-183.403.503.60-0.15-4.23%2461748.66%
UAL221216C000410002022-08-15 3:26PM EDT2022-12-164.104.054.200.00-4563949.22%
UAL230120C000410002022-08-16 11:14AM EDT2023-01-204.704.654.75-0.15-3.09%2215248.66%
UAL230317C000410002022-08-12 3:49PM EDT2023-03-175.405.655.800.00-33950.44%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819P000410002022-08-16 10:21AM EDT2022-08-191.501.281.350.00-2930750.88%
UAL220826P000410002022-08-15 2:08PM EDT2022-08-261.811.731.760.00-165746.05%
UAL220902P000410002022-08-15 10:48AM EDT2022-09-022.202.022.070.00-285244.87%
UAL220909P000410002022-08-16 10:32AM EDT2022-09-092.552.312.36-0.65-20.31%43545.07%
UAL220916P000410002022-08-16 10:11AM EDT2022-09-162.702.582.640.00-16,50645.75%
UAL220923P000410002022-08-11 10:22AM EDT2022-09-233.302.772.850.00--545.46%
UAL221118P000410002022-08-16 10:04AM EDT2022-11-184.404.204.30-0.25-5.38%178046.90%
UAL221216P000410002022-08-15 3:05PM EDT2022-12-164.814.654.750.00-132946.06%
UAL230120P000410002022-08-16 9:47AM EDT2023-01-205.405.155.25+0.12+2.27%107445.39%
UAL230317P000410002022-07-26 12:57PM EDT2023-03-178.905.906.000.00-192745.15%