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:47.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000470002022-12-09 2:14PM EST2022-12-090.010.000.01-0.01-50.00%81,20671.88%
UAL221216C000470002022-12-09 3:53PM EST2022-12-160.150.140.16-0.05-25.00%2153,20847.56%
UAL221223C000470002022-12-09 3:51PM EST2022-12-230.300.280.32-0.01-3.23%1124142.97%
UAL221230C000470002022-12-09 2:32PM EST2022-12-300.400.410.45-0.05-11.11%522340.14%
UAL230106C000470002022-12-09 2:57PM EST2023-01-060.640.590.68-0.14-17.95%1137641.31%
UAL230113C000470002022-12-09 3:54PM EST2023-01-130.920.870.97+0.02+2.22%93443.65%
UAL230120C000470002022-12-09 3:44PM EST2023-01-201.231.291.36-0.04-3.15%1010,89747.51%
UAL230317C000470002022-12-09 1:01PM EST2023-03-172.632.722.78+0.04+1.54%8086048.10%
UAL230616C000470002022-12-09 3:53PM EST2023-06-164.534.504.60+0.33+7.86%41,12949.56%
UAL230915C000470002022-12-09 11:36AM EST2023-09-155.805.756.10+0.23+4.13%22050.72%
UAL240119C000470002022-12-09 9:42AM EST2024-01-197.307.657.85-0.25-3.31%61,55551.26%
UAL240621C000470002022-12-07 12:07PM EST2024-06-2110.079.309.650.00-2194051.86%
UAL250117C000470002022-12-07 9:53AM EST2025-01-1712.3510.6511.800.00-144051.42%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000470002022-12-08 9:41AM EST2022-12-092.453.854.050.00-18116.41%
UAL221216P000470002022-12-08 1:04PM EST2022-12-163.904.004.200.00-315353.52%
UAL221223P000470002022-12-05 3:29PM EST2022-12-232.884.054.300.00-18943.90%
UAL221230P000470002022-12-07 9:30AM EST2022-12-302.654.204.400.00-15239.80%
UAL230106P000470002022-12-06 11:59AM EST2023-01-063.084.404.550.00-2338.92%
UAL230120P000470002022-12-08 12:53PM EST2023-01-205.205.005.100.00-212,76243.31%
UAL230317P000470002022-12-08 11:48AM EST2023-03-175.656.106.250.00-522342.46%
UAL230616P000470002022-12-08 11:58AM EST2023-06-167.707.407.55+0.45+6.21%736041.38%
UAL230915P000470002022-12-08 3:35PM EST2023-09-158.558.358.550.00-5479040.71%
UAL240119P000470002022-12-06 10:37AM EST2024-01-198.459.359.550.00-1940039.36%
UAL240621P000470002022-12-09 2:16PM EST2024-06-2110.5010.1510.65-0.10-0.94%24838.70%
UAL250117P000470002022-12-09 2:49PM EST2025-01-1711.4511.3011.80-0.65-5.37%49037.64%