Singapore markets open in 1 hour 58 minutes

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:44.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000440002022-01-27 3:42PM EST2022-01-280.040.030.05-0.08-66.67%5122,06159.77%
UAL220204C000440002022-01-27 3:56PM EST2022-02-040.380.310.39-0.15-28.30%51059551.56%
UAL220211C000440002022-01-27 2:02PM EST2022-02-110.780.670.76-0.17-17.89%8415852.54%
UAL220218C000440002022-01-27 3:00PM EST2022-02-180.980.991.05-0.19-16.24%534,10652.39%
UAL220225C000440002022-01-27 9:51AM EST2022-02-251.241.161.27-0.03-2.36%318650.49%
UAL220304C000440002022-01-27 1:14PM EST2022-03-041.451.371.52-0.67-31.60%33450.27%
UAL220318C000440002022-01-27 3:49PM EST2022-03-181.901.841.91-0.14-6.86%342,37550.24%
UAL220414C000440002022-01-27 3:57PM EST2022-04-142.522.442.56-0.68-21.25%28180449.98%
UAL220520C000440002022-01-26 10:04AM EST2022-05-204.213.203.350.00-39150.11%
UAL220617C000440002022-01-27 1:38PM EST2022-06-173.703.653.80-0.92-19.91%571349.34%
UAL220916C000440002022-01-27 2:21PM EST2022-09-165.205.005.25-0.40-7.14%127249.63%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000440002022-01-27 3:10PM EST2022-01-283.083.003.15+0.39+14.50%2842,66969.53%
UAL220204P000440002022-01-27 2:06PM EST2022-02-043.003.353.50-0.10-3.23%425551.86%
UAL220211P000440002022-01-26 3:27PM EST2022-02-113.503.703.850.00-35,73852.15%
UAL220218P000440002022-01-27 2:28PM EST2022-02-183.994.004.10+0.09+2.31%439,88551.32%
UAL220225P000440002022-01-26 10:06AM EST2022-02-253.254.104.350.00-52252.05%
UAL220304P000440002022-01-26 11:31AM EST2022-03-043.304.354.550.00-2910851.00%
UAL220318P000440002022-01-27 10:23AM EST2022-03-184.204.804.95-0.50-10.64%31,47450.34%
UAL220414P000440002022-01-27 10:21AM EST2022-04-144.705.405.55+0.20+4.44%1512548.93%
UAL220520P000440002022-01-25 10:30AM EST2022-05-206.306.106.250.00-210748.24%
UAL220617P000440002022-01-27 10:16AM EST2022-06-175.956.556.70-0.45-7.03%146947.68%
UAL220916P000440002022-01-27 9:30AM EST2022-09-167.407.757.95-0.60-7.50%1146.83%