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:43.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000430002022-06-24 3:38PM EDT2022-07-010.100.100.130.00-8315856.64%
UAL220708C000430002022-06-24 12:55PM EDT2022-07-080.300.300.36+0.19+172.73%2612354.00%
UAL220715C000430002022-06-24 3:57PM EDT2022-07-150.660.650.70+0.39+144.44%11366057.52%
UAL220722C000430002022-06-24 1:59PM EDT2022-07-220.890.911.05+0.15+20.27%1,0031,27458.74%
UAL220729C000430002022-06-24 3:39PM EDT2022-07-291.251.201.34+0.52+71.23%55759.62%
UAL220819C000430002022-06-24 3:18PM EDT2022-08-191.841.922.01+0.65+54.62%86059.77%
UAL220916C000430002022-06-24 3:59PM EDT2022-09-162.712.672.75+0.90+49.72%1002,40359.38%
UAL221216C000430002022-06-24 3:57PM EDT2022-12-164.654.654.80+1.35+40.91%449660.30%
UAL230317C000430002022-06-13 1:16PM EDT2023-03-176.106.056.250.00-42259.78%
UAL240119C000430002022-06-24 12:42PM EDT2024-01-199.509.3010.10+1.70+21.79%11,17759.30%
UAL240621C000430002022-06-16 9:54AM EDT2024-06-2110.0010.4012.000.00-14459.81%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000430002022-06-24 1:17PM EDT2022-07-014.704.504.70-2.55-35.17%41,48756.06%
UAL220708P000430002022-06-24 3:59PM EDT2022-07-084.804.704.90-2.30-32.39%2952.93%
UAL220715P000430002022-06-24 3:26PM EDT2022-07-155.305.055.20-2.95-35.76%4281356.10%
UAL220722P000430002022-06-24 9:46AM EDT2022-07-226.955.355.75+0.05+0.72%13060.99%
UAL220729P000430002022-06-16 1:21PM EDT2022-07-298.855.605.800.00--158.20%
UAL220819P000430002022-06-24 3:46PM EDT2022-08-196.406.256.40-2.02-23.99%81357.47%
UAL220916P000430002022-06-24 3:26PM EDT2022-09-167.106.907.10-2.10-22.83%205,34356.59%
UAL221216P000430002022-06-22 12:45PM EDT2022-12-169.708.658.800.00-1656555.69%
UAL230317P000430002022-06-24 3:40PM EDT2023-03-179.809.709.90-1.06-9.76%51253.39%
UAL240119P000430002022-06-22 12:04PM EDT2024-01-1913.1112.1512.500.00-12,63050.42%
UAL240621P000430002022-06-22 11:57AM EDT2024-06-2113.5512.5013.950.00-1351.56%