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:42.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000420002022-06-24 3:53PM EDT2022-07-010.200.210.23+0.14+233.33%26350057.23%
UAL220708C000420002022-06-24 3:54PM EDT2022-07-080.510.470.55+0.34+200.00%26511554.79%
UAL220715C000420002022-06-24 2:45PM EDT2022-07-150.800.880.95+0.37+86.05%61577958.25%
UAL220722C000420002022-06-24 1:13PM EDT2022-07-221.271.151.38+0.62+95.38%95359.77%
UAL220729C000420002022-06-24 3:21PM EDT2022-07-291.501.501.67+0.70+87.50%155060.74%
UAL220819C000420002022-06-24 2:50PM EDT2022-08-192.292.252.33+0.83+56.85%6046460.30%
UAL220916C000420002022-06-24 3:53PM EDT2022-09-163.103.003.15+1.04+50.49%281,42560.11%
UAL221216C000420002022-06-24 3:59PM EDT2022-12-165.105.055.20+1.29+33.86%1125960.96%
UAL230120C000420002022-06-24 3:37PM EDT2023-01-205.615.605.80+1.31+30.47%410,64560.60%
UAL230616C000420002022-06-24 1:41PM EDT2023-06-167.407.557.85+1.50+25.42%76059.70%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000420002022-06-24 3:47PM EDT2022-07-013.703.603.85-3.16-46.06%2819158.40%
UAL220708P000420002022-06-21 2:42PM EDT2022-07-085.753.904.100.00-63554.79%
UAL220715P000420002022-06-24 2:20PM EDT2022-07-154.654.304.40-1.85-28.46%2361656.54%
UAL220722P000420002022-06-22 10:06AM EDT2022-07-226.544.554.850.00-11558.30%
UAL220729P000420002022-06-14 1:49PM EDT2022-07-296.994.905.100.00-2359.03%
UAL220819P000420002022-06-24 2:50PM EDT2022-08-195.855.605.75-1.79-23.43%141058.50%
UAL220916P000420002022-06-24 3:53PM EDT2022-09-166.286.306.45-2.32-26.98%11,35357.50%
UAL221216P000420002022-06-16 10:57AM EDT2022-12-1610.278.058.200.00-162,42656.38%
UAL230120P000420002022-06-22 3:41PM EDT2023-01-209.558.508.700.00-2311,74555.54%
UAL230616P000420002022-06-10 12:09PM EDT2023-06-168.809.9510.650.00-41,62253.82%