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:47.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000470002022-06-23 3:02PM EDT2022-07-010.010.010.020.00-113663.28%
UAL220708C000470002022-06-22 10:24AM EDT2022-07-080.040.050.07-0.01-20.00%410655.47%
UAL220715C000470002022-06-24 1:50PM EDT2022-07-150.180.180.20+0.09+100.00%2380757.23%
UAL220722C000470002022-06-15 10:08AM EDT2022-07-220.800.300.400.00-23457.91%
UAL220729C000470002022-06-24 3:13PM EDT2022-07-290.490.490.57+0.25+104.17%4018658.59%
UAL220916C000470002022-06-24 12:43PM EDT2022-09-161.621.571.64+0.58+55.77%61,63857.47%
UAL221216C000470002022-06-24 3:50PM EDT2022-12-163.403.353.45+0.48+16.44%216858.33%
UAL230120C000470002022-06-24 1:30PM EDT2023-01-204.003.904.05+1.08+36.99%2058,55758.35%
UAL230317C000470002022-06-15 3:42PM EDT2023-03-175.004.704.900.00-144158.25%
UAL230616C000470002022-06-21 1:10PM EDT2023-06-165.145.806.050.00-563657.73%
UAL240119C000470002022-06-24 2:42PM EDT2024-01-198.107.958.60+1.60+24.62%14657757.73%
UAL240621C000470002022-06-22 11:58AM EDT2024-06-218.759.1010.500.00-1858.35%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000470002022-06-23 9:54AM EDT2022-07-0111.758.408.650.00-15671.88%
UAL220708P000470002022-06-22 10:10AM EDT2022-07-0810.768.408.650.00-22950.78%
UAL220715P000470002022-06-24 3:26PM EDT2022-07-158.858.558.75-3.05-25.63%3045454.98%
UAL220729P000470002022-06-15 2:00PM EDT2022-07-299.708.859.050.00-71756.06%
UAL220916P000470002022-06-23 9:34AM EDT2022-09-1611.649.8010.050.00-11,63654.74%
UAL221216P000470002022-06-21 10:51AM EDT2022-12-1612.5711.3011.500.00-115853.50%
UAL230120P000470002022-06-23 11:12AM EDT2023-01-2013.8711.7011.950.00-112,54552.69%
UAL230317P000470002022-06-21 12:17PM EDT2023-03-1713.8012.3512.500.00-18551.56%
UAL230616P000470002022-06-21 12:24PM EDT2023-06-1614.4013.1513.400.00-76650.21%
UAL240119P000470002022-06-13 9:59AM EDT2024-01-1915.3014.7015.05+0.13+0.86%514548.87%
UAL240621P000470002022-06-22 11:57AM EDT2024-06-2116.8515.2016.400.00-1349.62%