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
43.04 0.00 (0.00%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Strike:42.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000420002022-12-09 3:58PM EST2022-12-091.000.961.090.00-886839.06%
UAL221216C000420002022-12-09 3:33PM EST2022-12-161.661.741.81+0.13+8.50%731,57948.63%
UAL221223C000420002022-12-09 3:21PM EST2022-12-232.052.052.17-0.02-0.97%7913546.44%
UAL221230C000420002022-12-09 2:52PM EST2022-12-302.322.292.42+0.03+1.31%196044.53%
UAL230106C000420002022-12-08 2:06PM EST2023-01-062.502.582.760.00-264746.05%
UAL230113C000420002022-12-08 11:52AM EST2023-01-133.382.933.150.00-41448.78%
UAL230120C000420002022-12-09 12:23PM EST2023-01-203.303.403.55-0.10-2.94%2810,19350.29%
UAL230317C000420002022-12-09 2:48PM EST2023-03-174.954.955.10+0.10+2.06%2255750.93%
UAL230616C000420002022-12-09 11:29AM EST2023-06-166.706.806.95+0.15+2.29%325952.11%
UAL230915C000420002022-12-05 11:36AM EST2023-09-1510.058.158.400.00-21,40552.48%
UAL250117C000420002022-12-07 9:55AM EST2025-01-1714.5513.1513.800.00-58053.86%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000420002022-12-09 2:12PM EST2022-12-090.010.000.03-0.14-93.33%933034.38%
UAL221216P000420002022-12-09 3:59PM EST2022-12-160.710.690.74-0.28-28.28%2,4863,27747.36%
UAL221223P000420002022-12-09 2:39PM EST2022-12-231.080.971.08-0.28-20.59%3925944.92%
UAL221230P000420002022-12-09 3:54PM EST2022-12-301.201.191.32-0.24-16.67%4327843.07%
UAL230106P000420002022-12-09 10:13AM EST2023-01-061.701.451.55-0.10-5.56%142842.43%
UAL230120P000420002022-12-09 3:54PM EST2023-01-202.202.192.23-0.20-8.33%9313,96246.73%
UAL230317P000420002022-12-09 3:55PM EST2023-03-173.453.453.55-0.10-2.82%332,91345.95%
UAL230616P000420002022-12-09 3:48PM EST2023-06-164.854.804.90-0.05-1.02%413,34944.36%
UAL230915P000420002022-12-06 9:42AM EST2023-09-154.885.655.850.00-391642.97%
UAL250117P000420002022-12-09 2:45PM EST2025-01-178.858.659.15+0.27+3.15%3039.76%