Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.91-0.02 (-0.05%)
At close: 04:00PM EST
40.95 +0.04 (+0.10%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:42.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204C000420002022-01-28 3:59PM EST2022-02-040.740.740.75-0.18-19.57%82840852.93%
UAL220211C000420002022-01-28 3:55PM EST2022-02-111.131.111.30-0.21-15.67%2623952.34%
UAL220218C000420002022-01-28 3:45PM EST2022-02-181.411.431.64-0.25-15.06%3522,16951.32%
UAL220225C000420002022-01-28 1:30PM EST2022-02-251.461.651.86-0.67-31.46%7713551.66%
UAL220304C000420002022-01-28 2:15PM EST2022-03-041.661.942.09-0.56-25.23%814450.78%
UAL220318C000420002022-01-28 3:50PM EST2022-03-182.442.442.52-0.26-9.63%3861,19950.15%
UAL220414C000420002022-01-28 3:58PM EST2022-04-143.153.103.20-0.20-5.97%19737149.39%
UAL220520C000420002022-01-28 1:43PM EST2022-05-203.603.904.05-0.60-14.29%2229750.10%
UAL220617C000420002022-01-28 3:52PM EST2022-06-174.404.304.50-0.55-11.11%4282949.27%
UAL220916C000420002022-01-28 3:23PM EST2022-09-165.655.706.05-0.20-3.42%1613350.34%
UAL230120C000420002022-01-28 3:56PM EST2023-01-207.357.257.65-0.20-2.65%22910,45650.55%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204P000420002022-01-28 3:50PM EST2022-02-041.911.771.90+0.09+4.95%13150652.93%
UAL220211P000420002022-01-28 2:59PM EST2022-02-112.602.132.36+0.33+14.54%7990850.73%
UAL220218P000420002022-01-28 3:38PM EST2022-02-182.842.532.67+0.14+5.19%211,79750.68%
UAL220225P000420002022-01-28 10:19AM EST2022-02-253.652.772.91+1.00+37.74%114650.78%
UAL220304P000420002022-01-28 12:55PM EST2022-03-043.833.003.20+0.87+29.39%2065251.20%
UAL220318P000420002022-01-28 3:58PM EST2022-03-183.553.503.60-0.10-2.74%204,41949.98%
UAL220414P000420002022-01-28 3:52PM EST2022-04-144.254.104.25+0.05+1.19%11829848.88%
UAL220520P000420002022-01-28 3:23PM EST2022-05-205.204.905.05+0.85+19.54%74678049.10%
UAL220617P000420002022-01-28 10:15AM EST2022-06-176.085.305.50+1.28+26.67%184048.39%
UAL230120P000420002022-01-28 1:38PM EST2023-01-208.357.908.20+0.25+3.09%39,65047.17%