Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.91-0.02 (-0.05%)
At close: 04:00PM EST
40.98 +0.07 (+0.17%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204C000490002022-01-28 3:36PM EST2022-02-040.020.020.03-0.02-50.00%2454262.11%
UAL220211C000490002022-01-28 11:35AM EST2022-02-110.060.070.09-0.08-57.14%26699053.32%
UAL220218C000490002022-01-28 2:45PM EST2022-02-180.130.140.17-0.11-45.83%1031,91250.00%
UAL220225C000490002022-01-26 2:00PM EST2022-02-250.570.210.260.00-12426749.02%
UAL220304C000490002022-01-24 11:57AM EST2022-03-040.510.320.420.00-91550.10%
UAL220318C000490002022-01-28 1:20PM EST2022-03-180.510.610.66-0.26-33.77%922,40548.98%
UAL220414C000490002022-01-28 1:30PM EST2022-04-140.931.001.06-0.27-22.50%330246.83%
UAL220520C000490002022-01-27 2:52PM EST2022-05-201.841.661.800.00-475348.58%
UAL220617C000490002022-01-28 10:46AM EST2022-06-171.712.032.15-0.55-24.34%1659747.36%
UAL220916C000490002022-01-26 2:02PM EST2022-09-164.303.303.450.00-1147.62%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204P000490002022-01-28 3:59PM EST2022-02-048.198.058.30+0.14+1.74%407076.37%
UAL220211P000490002022-01-28 3:59PM EST2022-02-118.228.008.30-0.09-1.08%374350.59%
UAL220218P000490002022-01-28 3:27PM EST2022-02-188.688.108.35+1.46+20.22%31,02956.64%
UAL220225P000490002022-01-28 2:42PM EST2022-02-259.008.158.55+2.23+32.94%119057.62%
UAL220304P000490002022-01-25 9:34AM EST2022-03-048.618.258.600.00--453.22%
UAL220318P000490002022-01-28 3:07PM EST2022-03-188.898.608.80+0.19+2.18%974050.24%
UAL220414P000490002022-01-25 11:04AM EST2022-04-148.958.959.200.00-77247.73%
UAL220520P000490002022-01-28 1:08PM EST2022-05-2010.459.659.80+0.75+7.73%118947.44%
UAL220617P000490002022-01-27 9:31AM EST2022-06-179.4510.0010.200.00-29146.95%
UAL220916P000490002022-01-28 9:38AM EST2022-09-1611.6011.0511.35+0.45+4.04%11746.12%