Singapore markets open in 5 hours 42 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.86-0.75 (-1.64%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:46.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121C000460002022-01-19 2:02PM EST2022-01-210.790.770.79-0.26-24.76%6,4978,93877.25%
UAL220128C000460002022-01-19 2:01PM EST2022-01-281.231.221.25-0.19-13.38%7051,26958.20%
UAL220204C000460002022-01-19 12:33PM EST2022-02-041.381.441.56-0.37-21.14%7217651.66%
UAL220211C000460002022-01-19 12:42PM EST2022-02-111.591.691.83-0.52-24.64%33650.73%
UAL220218C000460002022-01-19 1:42PM EST2022-02-181.961.962.04-0.28-12.50%1392,10048.68%
UAL220225C000460002022-01-18 2:19PM EST2022-02-252.622.132.330.00-2549.02%
UAL220304C000460002022-01-19 10:55AM EST2022-03-042.192.382.48-0.63-22.34%1347.44%
UAL220318C000460002022-01-19 12:46PM EST2022-03-182.702.772.88-0.35-11.48%1578847.00%
UAL220414C000460002022-01-18 3:45PM EST2022-04-143.773.403.550.00-5128046.63%
UAL220520C000460002022-01-18 9:44AM EST2022-05-204.704.154.300.00-101246.41%
UAL220617C000460002022-01-19 10:27AM EST2022-06-174.604.604.75-0.35-7.07%666845.78%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121P000460002022-01-19 2:02PM EST2022-01-211.811.761.85+0.34+23.13%1,19715,02769.73%
UAL220128P000460002022-01-19 1:36PM EST2022-01-282.202.242.27+0.31+16.40%691,44754.10%
UAL220204P000460002022-01-19 12:27PM EST2022-02-042.372.402.53+0.25+11.79%1368048.78%
UAL220211P000460002022-01-14 3:14PM EST2022-02-112.022.652.810.00-1311647.22%
UAL220218P000460002022-01-19 1:45PM EST2022-02-182.922.913.05+0.27+10.19%5085146.19%
UAL220225P000460002022-01-19 11:09AM EST2022-02-253.153.103.25+0.30+10.53%263145.22%
UAL220318P000460002022-01-19 1:35PM EST2022-03-183.753.703.85+0.50+15.38%2581,20844.65%
UAL220414P000460002022-01-18 10:25AM EST2022-04-143.604.354.450.00-511443.90%
UAL220520P000460002022-01-19 10:26AM EST2022-05-204.995.005.15+0.44+9.67%211643.63%
UAL220617P000460002022-01-18 2:42PM EST2022-06-175.055.455.600.00-1160243.26%