Singapore markets open in 2 hours 1 minute

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.93-0.50 (-1.21%)
At close: 04:00PM EST
41.25 +0.32 (+0.78%)
After hours: 05:58PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000430002022-01-27 3:58PM EST2022-01-280.090.060.09-0.21-70.00%2,2792,88751.56%
UAL220204C000430002022-01-27 3:53PM EST2022-02-040.650.540.63-0.18-21.69%62340452.54%
UAL220211C000430002022-01-27 2:55PM EST2022-02-110.960.941.04-0.27-21.95%7214952.64%
UAL220218C000430002022-01-27 1:15PM EST2022-02-181.361.281.36-0.15-9.93%1001,27252.44%
UAL220225C000430002022-01-27 1:05PM EST2022-02-251.501.481.61-0.24-13.79%7512550.93%
UAL220304C000430002022-01-27 2:35PM EST2022-03-041.781.701.86-0.87-32.83%123350.51%
UAL220318C000430002022-01-27 3:45PM EST2022-03-182.282.152.27-0.17-6.94%18781550.20%
UAL220414C000430002022-01-27 2:33PM EST2022-04-142.952.752.92-0.35-10.61%89050.10%
UAL220520C000430002022-01-27 3:15PM EST2022-05-203.503.603.70-1.00-22.22%6230550.00%
UAL220617C000430002022-01-27 1:43PM EST2022-06-174.054.054.20-0.10-2.41%21,28549.71%
UAL220916C000430002022-01-26 11:23AM EST2022-09-166.735.405.600.00-171,86049.54%
UAL240119C000430002022-01-27 11:43AM EST2024-01-1911.2510.3011.35+0.52+4.85%160751.31%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000430002022-01-27 2:55PM EST2022-01-282.251.942.22+0.40+21.62%1221,71063.67%
UAL220204P000430002022-01-27 3:38PM EST2022-02-042.652.562.75+0.31+13.25%5413952.54%
UAL220211P000430002022-01-27 3:03PM EST2022-02-112.982.913.10+1.01+51.27%57350.88%
UAL220218P000430002022-01-27 12:36PM EST2022-02-183.053.253.40+0.12+4.10%43,12950.78%
UAL220225P000430002022-01-26 12:53PM EST2022-02-252.623.453.650.00-42751.71%
UAL220304P000430002022-01-27 2:54PM EST2022-03-043.843.703.85+0.36+10.34%23350.54%
UAL220318P000430002022-01-27 11:13AM EST2022-03-183.424.154.30-0.43-11.17%662,70650.54%
UAL220414P000430002022-01-27 1:35PM EST2022-04-144.804.754.90+0.95+24.68%105648.90%
UAL220520P000430002022-01-26 1:19PM EST2022-05-204.855.505.650.00-5213348.69%
UAL220617P000430002022-01-27 11:04AM EST2022-06-175.355.906.05-0.48-8.23%13,03947.56%
UAL220916P000430002022-01-25 10:13AM EST2022-09-167.657.157.350.00-201,94347.11%
UAL240119P000430002022-01-25 3:28PM EST2024-01-1911.3010.8011.950.00-101,80047.07%