Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,802.27 +644.61 (+1.73%) CMC Crypto 200
863.83 +21.37 (+2.54%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204C00042000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.74 | 0.74 | 0.75 | -0.18 | -19.57% | 828 | 408 | 52.93% |
| UAL220211C00042000 | 2022-01-28 3:55PM EST | 2022-02-11 | 1.13 | 1.11 | 1.30 | -0.21 | -15.67% | 26 | 239 | 52.34% |
| UAL220218C00042000 | 2022-01-28 3:45PM EST | 2022-02-18 | 1.41 | 1.43 | 1.64 | -0.25 | -15.06% | 352 | 2,169 | 51.32% |
| UAL220225C00042000 | 2022-01-28 1:30PM EST | 2022-02-25 | 1.46 | 1.65 | 1.86 | -0.67 | -31.46% | 77 | 135 | 51.66% |
| UAL220304C00042000 | 2022-01-28 2:15PM EST | 2022-03-04 | 1.66 | 1.94 | 2.09 | -0.56 | -25.23% | 8 | 144 | 50.78% |
| UAL220318C00042000 | 2022-01-28 3:50PM EST | 2022-03-18 | 2.44 | 2.44 | 2.52 | -0.26 | -9.63% | 386 | 1,199 | 50.15% |
| UAL220414C00042000 | 2022-01-28 3:58PM EST | 2022-04-14 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 197 | 371 | 49.39% |
| UAL220520C00042000 | 2022-01-28 1:43PM EST | 2022-05-20 | 3.60 | 3.90 | 4.05 | -0.60 | -14.29% | 22 | 297 | 50.10% |
| UAL220617C00042000 | 2022-01-28 3:52PM EST | 2022-06-17 | 4.40 | 4.30 | 4.50 | -0.55 | -11.11% | 42 | 829 | 49.27% |
| UAL220916C00042000 | 2022-01-28 3:23PM EST | 2022-09-16 | 5.65 | 5.70 | 6.05 | -0.20 | -3.42% | 16 | 133 | 50.34% |
| UAL230120C00042000 | 2022-01-28 3:56PM EST | 2023-01-20 | 7.35 | 7.25 | 7.65 | -0.20 | -2.65% | 229 | 10,456 | 50.55% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204P00042000 | 2022-01-28 3:50PM EST | 2022-02-04 | 1.91 | 1.77 | 1.90 | +0.09 | +4.95% | 131 | 506 | 52.93% |
| UAL220211P00042000 | 2022-01-28 2:59PM EST | 2022-02-11 | 2.60 | 2.13 | 2.36 | +0.33 | +14.54% | 79 | 908 | 50.73% |
| UAL220218P00042000 | 2022-01-28 3:38PM EST | 2022-02-18 | 2.84 | 2.53 | 2.67 | +0.14 | +5.19% | 21 | 1,797 | 50.68% |
| UAL220225P00042000 | 2022-01-28 10:19AM EST | 2022-02-25 | 3.65 | 2.77 | 2.91 | +1.00 | +37.74% | 1 | 146 | 50.78% |
| UAL220304P00042000 | 2022-01-28 12:55PM EST | 2022-03-04 | 3.83 | 3.00 | 3.20 | +0.87 | +29.39% | 20 | 652 | 51.20% |
| UAL220318P00042000 | 2022-01-28 3:58PM EST | 2022-03-18 | 3.55 | 3.50 | 3.60 | -0.10 | -2.74% | 20 | 4,419 | 49.98% |
| UAL220414P00042000 | 2022-01-28 3:52PM EST | 2022-04-14 | 4.25 | 4.10 | 4.25 | +0.05 | +1.19% | 118 | 298 | 48.88% |
| UAL220520P00042000 | 2022-01-28 3:23PM EST | 2022-05-20 | 5.20 | 4.90 | 5.05 | +0.85 | +19.54% | 746 | 780 | 49.10% |
| UAL220617P00042000 | 2022-01-28 10:15AM EST | 2022-06-17 | 6.08 | 5.30 | 5.50 | +1.28 | +26.67% | 1 | 840 | 48.39% |
| UAL230120P00042000 | 2022-01-28 1:38PM EST | 2023-01-20 | 8.35 | 7.90 | 8.20 | +0.25 | +3.09% | 3 | 9,650 | 47.17% |
© 2022 Yahoo. All rights reserved.
