Singapore markets close in 2 hours 8 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.74-1.43 (-2.97%)
At close: 04:00PM EST
46.85 +0.11 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121C000450002022-01-14 3:56PM EST2022-01-212.310.000.000.00-37200.00%
UAL220128C000450002022-01-14 2:25PM EST2022-01-282.570.000.000.00-1500.00%
UAL220204C000450002022-01-14 3:37PM EST2022-02-042.840.000.000.00-1400.00%
UAL220211C000450002022-01-11 12:27PM EST2022-02-113.500.000.000.00-100.00%
UAL220218C000450002022-01-14 12:09PM EST2022-02-183.290.000.000.00-3200.00%
UAL220225C000450002022-01-14 1:09PM EST2022-02-253.500.000.000.00-100.00%
UAL220318C000450002022-01-14 2:52PM EST2022-03-184.280.000.000.00-6300.00%
UAL220414C000450002022-01-14 12:11PM EST2022-04-144.810.000.000.00-2800.00%
UAL220520C000450002022-01-14 3:29PM EST2022-05-205.650.000.000.00-100.00%
UAL220617C000450002022-01-14 2:13PM EST2022-06-176.100.000.000.00-6600.00%
UAL220916C000450002022-01-14 1:37PM EST2022-09-167.180.000.000.00-600.00%
UAL230120C000450002022-01-14 1:30PM EST2023-01-208.700.000.000.00-500.00%
UAL240119C000450002022-01-14 1:18PM EST2024-01-1912.250.000.000.00-2100.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121P000450002022-01-14 3:53PM EST2022-01-210.560.000.000.00-1,114012.50%
UAL220128P000450002022-01-14 3:37PM EST2022-01-280.920.000.000.00-4406.25%
UAL220204P000450002022-01-14 12:00PM EST2022-02-041.320.000.000.00-1506.25%
UAL220211P000450002022-01-14 2:53PM EST2022-02-111.520.000.000.00-603.13%
UAL220218P000450002022-01-14 3:35PM EST2022-02-181.770.000.000.00-37903.13%
UAL220225P000450002022-01-12 12:29PM EST2022-02-252.120.000.000.00-203.13%
UAL220318P000450002022-01-14 12:44PM EST2022-03-182.760.000.000.00-8503.13%
UAL220414P000450002022-01-14 12:01PM EST2022-04-143.300.000.000.00-201.56%
UAL220520P000450002022-01-18 12:00AM EST2022-05-203.600.000.000.00-101.56%
UAL220617P000450002022-01-14 10:51AM EST2022-06-174.350.000.000.00-201.56%
UAL220916P000450002022-01-13 11:08AM EST2022-09-164.970.000.000.00-101.56%
UAL230120P000450002022-01-14 3:52PM EST2023-01-206.850.000.000.00-600.78%
UAL240119P000450002022-01-03 10:07AM EST2024-01-1910.400.000.000.00-20000.78%