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:43.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000430002022-12-09 3:59PM EST2022-12-090.090.010.10-0.24-72.73%3,2272,7218.79%
UAL221216C000430002022-12-09 3:57PM EST2022-12-161.211.161.19-0.03-2.42%2,3341,62946.05%
UAL221223C000430002022-12-09 3:51PM EST2022-12-231.521.511.58+0.20+15.15%4730444.82%
UAL221230C000430002022-12-09 3:56PM EST2022-12-301.801.731.84+0.05+2.86%1177743.21%
UAL230106C000430002022-12-09 9:51AM EST2023-01-061.802.022.17-0.28-13.46%37344.48%
UAL230120C000430002022-12-09 3:37PM EST2023-01-202.802.882.96-0.05-1.75%1763,82749.95%
UAL230317C000430002022-12-09 2:02PM EST2023-03-174.404.454.55-1.05-19.27%5432350.27%
UAL230616C000430002022-12-09 12:54PM EST2023-06-166.256.156.45+0.17+2.80%153551.00%
UAL240119C000430002022-12-07 2:48PM EST2024-01-1910.659.409.600.00-121,29152.98%
UAL240621C000430002022-12-07 9:50AM EST2024-06-2110.8511.0011.40-1.60-12.85%116853.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000430002022-12-09 3:58PM EST2022-12-090.030.000.05-0.53-94.64%5021,6907.62%
UAL221216P000430002022-12-09 3:48PM EST2022-12-161.121.091.16-0.34-23.29%2022,18746.48%
UAL221223P000430002022-12-09 2:36PM EST2022-12-231.501.381.50-0.25-14.29%8275243.70%
UAL221230P000430002022-12-09 3:45PM EST2022-12-301.661.561.73+0.11+7.10%2742441.55%
UAL230106P000430002022-12-09 3:45PM EST2023-01-061.931.862.000.00-22041.80%
UAL230113P000430002022-12-08 2:08PM EST2023-01-132.592.222.310.00-111143.26%
UAL230120P000430002022-12-09 3:45PM EST2023-01-202.672.632.70-0.31-10.40%1283,11746.24%
UAL230317P000430002022-12-09 11:33AM EST2023-03-173.953.904.00-0.15-3.66%321,43345.09%
UAL230616P000430002022-12-09 1:30PM EST2023-06-165.355.255.400.00-923943.97%
UAL240119P000430002022-12-09 2:09PM EST2024-01-197.407.257.40+1.05+16.54%32,73141.28%
UAL240621P000430002022-12-02 1:31PM EST2024-06-218.058.208.450.00-11040.23%