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:45.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000450002022-06-24 12:25PM EDT2022-07-010.030.030.040.00-4175,47963.28%
UAL220708C000450002022-06-24 3:20PM EDT2022-07-080.120.130.15+0.02+20.00%10912256.25%
UAL220715C000450002022-06-24 3:53PM EDT2022-07-150.370.340.38+0.20+117.65%2245,77558.40%
UAL220722C000450002022-06-24 3:29PM EDT2022-07-220.600.550.67+0.30+100.00%1311,47759.81%
UAL220729C000450002022-06-24 3:32PM EDT2022-07-290.810.790.88+0.45+125.00%19815559.96%
UAL220819C000450002022-06-24 3:55PM EDT2022-08-191.431.391.46+0.58+68.24%17320859.42%
UAL220916C000450002022-06-24 3:57PM EDT2022-09-162.072.042.14+0.89+75.42%862,74858.59%
UAL221216C000450002022-06-24 1:27PM EDT2022-12-163.923.954.10+0.95+31.99%1645359.50%
UAL230120C000450002022-06-24 3:19PM EDT2023-01-204.504.504.70+0.95+26.76%1819,13059.28%
UAL230317C000450002022-06-24 10:12AM EDT2023-03-175.555.355.50+1.40+33.73%711058.97%
UAL230616C000450002022-06-24 3:26PM EDT2023-06-166.506.456.75+0.75+13.04%1876858.63%
UAL240119C000450002022-06-24 1:18PM EDT2024-01-198.858.609.30+1.59+21.90%257,79958.47%
UAL240621C000450002022-06-23 11:35AM EDT2024-06-218.509.8010.900.00-1616358.48%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000450002022-06-23 10:58AM EDT2022-07-019.506.406.650.00-315263.28%
UAL220708P000450002022-06-22 11:13AM EDT2022-07-088.406.506.650.00-929750.59%
UAL220715P000450002022-06-24 3:53PM EDT2022-07-156.796.706.90-2.53-27.15%111,85955.86%
UAL220722P000450002022-06-24 11:50AM EDT2022-07-227.616.957.20-0.67-8.09%111,02358.94%
UAL220729P000450002022-06-24 11:51AM EDT2022-07-297.807.157.35-2.40-23.53%14557.81%
UAL220819P000450002022-06-24 3:53PM EDT2022-08-197.757.707.85-2.16-21.80%72556.64%
UAL220916P000450002022-06-24 3:38PM EDT2022-09-168.458.308.50-1.25-12.89%1,2683,95455.91%
UAL221216P000450002022-06-24 3:32PM EDT2022-12-1610.119.9510.15-1.69-14.32%539255.05%
UAL230120P000450002022-06-23 2:15PM EDT2023-01-2012.5310.3510.550.00-3014,09553.74%
UAL230317P000450002022-06-09 10:30AM EDT2023-03-178.5510.9511.200.00-14252.56%
UAL230616P000450002022-06-24 3:40PM EDT2023-06-1611.9011.8012.05-1.49-11.13%208450.98%
UAL240119P000450002022-06-23 2:15PM EDT2024-01-1915.1313.2513.750.00-305,27049.68%
UAL240621P000450002022-06-16 10:50AM EDT2024-06-2115.8813.9014.850.00-20049.21%