Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.04+0.24 (+0.56%)
At close: 04:00PM EST
42.99 -0.05 (-0.12%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000450002022-12-09 3:45PM EST2022-12-090.010.000.01-0.03-75.00%842,85043.75%
UAL221216C000450002022-12-09 3:59PM EST2022-12-160.440.430.46-0.07-13.73%1,36315,25945.90%
UAL221223C000450002022-12-09 3:29PM EST2022-12-230.660.690.74+0.03+4.76%449042.82%
UAL221230C000450002022-12-09 2:32PM EST2022-12-300.880.900.95-0.27-23.48%12499840.82%
UAL230106C000450002022-12-09 3:27PM EST2023-01-061.161.171.26-0.08-6.45%1310942.38%
UAL230113C000450002022-12-09 3:13PM EST2023-01-131.511.521.62-0.28-15.64%5044.97%
UAL230120C000450002022-12-09 3:58PM EST2023-01-202.011.982.02+0.06+3.08%20419,46648.10%
UAL230317C000450002022-12-09 3:29PM EST2023-03-173.453.503.60+0.05+1.47%2,6112,78149.49%
UAL230616C000450002022-12-09 2:02PM EST2023-06-165.305.355.50+0.30+6.00%872,96750.45%
UAL230915C000450002022-12-09 10:46AM EST2023-09-156.556.806.95-0.05-0.76%677051.15%
UAL240119C000450002022-12-09 3:40PM EST2024-01-198.408.508.650.00-258,31852.00%
UAL240621C000450002022-12-02 10:29AM EST2024-06-2110.4510.1010.500.00-9438752.60%
UAL250117C000450002022-12-07 9:55AM EST2025-01-1713.1511.7012.550.00-5710952.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000450002022-12-09 3:46PM EST2022-12-092.051.902.05-0.16-7.24%921,35770.70%
UAL221216P000450002022-12-09 3:54PM EST2022-12-162.362.322.48-0.39-14.18%543,07148.73%
UAL221223P000450002022-12-09 2:56PM EST2022-12-232.642.552.72-0.58-18.01%249043.46%
UAL221230P000450002022-12-09 12:40PM EST2022-12-302.832.732.86-0.19-6.29%443639.55%
UAL230106P000450002022-12-09 1:25PM EST2023-01-063.182.943.10-0.22-6.47%124839.75%
UAL230120P000450002022-12-09 3:54PM EST2023-01-203.713.653.80-0.22-5.60%1013,35144.97%
UAL230317P000450002022-12-09 12:39PM EST2023-03-175.004.905.05-0.10-1.96%7487643.77%
UAL230616P000450002022-12-09 3:26PM EST2023-06-166.356.306.40+0.55+9.48%3195942.51%
UAL230915P000450002022-12-08 1:56PM EST2023-09-157.307.207.350.00-948941.27%
UAL240119P000450002022-12-09 11:37AM EST2024-01-198.458.308.45-0.05-0.59%45,01140.39%
UAL240621P000450002022-12-02 11:21AM EST2024-06-219.009.259.500.00-45339.38%
UAL250117P000450002022-12-09 2:38PM EST2025-01-1710.409.8510.75+0.05+0.48%23,63438.69%