Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.65-1.23 (-2.87%)
At close: 04:00PM EST
41.51 -0.14 (-0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:47.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128C000470002022-01-21 3:44PM EST2022-01-280.090.080.13-0.16-64.00%4,1543,13362.89%
UAL220204C000470002022-01-21 3:58PM EST2022-02-040.260.240.29-0.17-39.53%1,4443,39354.30%
UAL220211C000470002022-01-21 2:18PM EST2022-02-110.440.230.54-0.40-47.62%8812055.27%
UAL220218C000470002022-01-21 3:39PM EST2022-02-180.650.520.66-0.15-18.75%5512,64551.37%
UAL220225C000470002022-01-21 3:13PM EST2022-02-250.750.711.04-0.47-38.52%51,50051.32%
UAL220304C000470002022-01-21 1:26PM EST2022-03-041.000.911.22-1.39-58.16%21250.98%
UAL220318C000470002022-01-21 3:26PM EST2022-03-181.271.261.35-0.32-20.13%1353,06449.24%
UAL220414C000470002022-01-21 2:11PM EST2022-04-141.931.761.88-0.48-19.92%3240147.85%
UAL220520C000470002022-01-20 10:40AM EST2022-05-203.232.472.820.00-124550.46%
UAL220617C000470002022-01-21 3:35PM EST2022-06-172.972.903.15-0.28-8.62%342,24148.61%
UAL220916C000470002022-01-21 3:04PM EST2022-09-164.174.204.85-0.53-11.28%2756051.03%
UAL230120C000470002022-01-21 3:35PM EST2023-01-205.695.455.95-0.31-5.17%1,0088,77147.88%
UAL240119C000470002022-01-21 1:55PM EST2024-01-199.508.759.75-0.41-4.14%124350.12%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220128P000470002022-01-21 3:03PM EST2022-01-285.435.205.55+1.74+47.15%2252,28173.83%
UAL220204P000470002022-01-21 3:37PM EST2022-02-045.544.955.80+2.26+68.90%147264.26%
UAL220211P000470002022-01-21 3:54PM EST2022-02-115.715.356.05+1.11+24.13%45561.04%
UAL220218P000470002022-01-21 3:17PM EST2022-02-185.875.656.55+1.23+26.51%1311,19854.05%
UAL220225P000470002022-01-21 10:57AM EST2022-02-255.105.756.40+0.40+8.51%51955.62%
UAL220304P000470002022-01-18 12:00AM EST2022-03-043.335.456.450.00--1651.76%
UAL220318P000470002022-01-21 2:36PM EST2022-03-186.476.456.70+1.50+30.18%2384249.27%
UAL220414P000470002022-01-21 2:11PM EST2022-04-146.776.507.20+1.42+26.54%114647.46%
UAL220520P000470002022-01-20 10:03AM EST2022-05-206.877.708.30+0.71+11.53%413351.90%
UAL220617P000470002022-01-20 3:30PM EST2022-06-176.698.108.350.00-714,75247.16%
UAL220916P000470002022-01-18 2:39PM EST2022-09-166.818.659.500.00-6880245.78%
UAL230120P000470002022-01-20 2:00PM EST2023-01-209.0210.1511.250.00-158,41247.60%
UAL240119P000470002022-01-21 10:52AM EST2024-01-1912.5013.3013.80+1.95+18.48%25344.54%