Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,210.38 -63.76 (-0.30%) CMC Crypto 200
462.12 +8.22 (+1.81%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701C00042000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 0.20 | 0.21 | 0.23 | +0.14 | +233.33% | 263 | 500 | 57.23% |
| UAL220708C00042000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 0.51 | 0.47 | 0.55 | +0.34 | +200.00% | 265 | 115 | 54.79% |
| UAL220715C00042000 | 2022-06-24 2:45PM EDT | 2022-07-15 | 0.80 | 0.88 | 0.95 | +0.37 | +86.05% | 615 | 779 | 58.25% |
| UAL220722C00042000 | 2022-06-24 1:13PM EDT | 2022-07-22 | 1.27 | 1.15 | 1.38 | +0.62 | +95.38% | 9 | 53 | 59.77% |
| UAL220729C00042000 | 2022-06-24 3:21PM EDT | 2022-07-29 | 1.50 | 1.50 | 1.67 | +0.70 | +87.50% | 15 | 50 | 60.74% |
| UAL220819C00042000 | 2022-06-24 2:50PM EDT | 2022-08-19 | 2.29 | 2.25 | 2.33 | +0.83 | +56.85% | 60 | 464 | 60.30% |
| UAL220916C00042000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 3.10 | 3.00 | 3.15 | +1.04 | +50.49% | 28 | 1,425 | 60.11% |
| UAL221216C00042000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 5.10 | 5.05 | 5.20 | +1.29 | +33.86% | 11 | 259 | 60.96% |
| UAL230120C00042000 | 2022-06-24 3:37PM EDT | 2023-01-20 | 5.61 | 5.60 | 5.80 | +1.31 | +30.47% | 4 | 10,645 | 60.60% |
| UAL230616C00042000 | 2022-06-24 1:41PM EDT | 2023-06-16 | 7.40 | 7.55 | 7.85 | +1.50 | +25.42% | 7 | 60 | 59.70% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701P00042000 | 2022-06-24 3:47PM EDT | 2022-07-01 | 3.70 | 3.60 | 3.85 | -3.16 | -46.06% | 28 | 191 | 58.40% |
| UAL220708P00042000 | 2022-06-21 2:42PM EDT | 2022-07-08 | 5.75 | 3.90 | 4.10 | 0.00 | - | 6 | 35 | 54.79% |
| UAL220715P00042000 | 2022-06-24 2:20PM EDT | 2022-07-15 | 4.65 | 4.30 | 4.40 | -1.85 | -28.46% | 23 | 616 | 56.54% |
| UAL220722P00042000 | 2022-06-22 10:06AM EDT | 2022-07-22 | 6.54 | 4.55 | 4.85 | 0.00 | - | 1 | 15 | 58.30% |
| UAL220729P00042000 | 2022-06-14 1:49PM EDT | 2022-07-29 | 6.99 | 4.90 | 5.10 | 0.00 | - | 2 | 3 | 59.03% |
| UAL220819P00042000 | 2022-06-24 2:50PM EDT | 2022-08-19 | 5.85 | 5.60 | 5.75 | -1.79 | -23.43% | 14 | 10 | 58.50% |
| UAL220916P00042000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 6.28 | 6.30 | 6.45 | -2.32 | -26.98% | 1 | 1,353 | 57.50% |
| UAL221216P00042000 | 2022-06-16 10:57AM EDT | 2022-12-16 | 10.27 | 8.05 | 8.20 | 0.00 | - | 16 | 2,426 | 56.38% |
| UAL230120P00042000 | 2022-06-22 3:41PM EDT | 2023-01-20 | 9.55 | 8.50 | 8.70 | 0.00 | - | 23 | 11,745 | 55.54% |
| UAL230616P00042000 | 2022-06-10 12:09PM EDT | 2023-06-16 | 8.80 | 9.95 | 10.65 | 0.00 | - | 4 | 1,622 | 53.82% |
© 2022 Yahoo. All rights reserved.
