Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,797.27 +605.67 (+1.63%) CMC Crypto 200
863.83 +21.37 (+2.54%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:49.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204C00049000 | 2022-01-28 3:36PM EST | 2022-02-04 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 542 | 62.11% |
| UAL220211C00049000 | 2022-01-28 11:35AM EST | 2022-02-11 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 266 | 990 | 53.32% |
| UAL220218C00049000 | 2022-01-28 2:45PM EST | 2022-02-18 | 0.13 | 0.14 | 0.17 | -0.11 | -45.83% | 103 | 1,912 | 50.00% |
| UAL220225C00049000 | 2022-01-26 2:00PM EST | 2022-02-25 | 0.57 | 0.21 | 0.26 | 0.00 | - | 124 | 267 | 49.02% |
| UAL220304C00049000 | 2022-01-24 11:57AM EST | 2022-03-04 | 0.51 | 0.32 | 0.42 | 0.00 | - | 9 | 15 | 50.10% |
| UAL220318C00049000 | 2022-01-28 1:20PM EST | 2022-03-18 | 0.51 | 0.61 | 0.66 | -0.26 | -33.77% | 92 | 2,405 | 48.98% |
| UAL220414C00049000 | 2022-01-28 1:30PM EST | 2022-04-14 | 0.93 | 1.00 | 1.06 | -0.27 | -22.50% | 3 | 302 | 46.83% |
| UAL220520C00049000 | 2022-01-27 2:52PM EST | 2022-05-20 | 1.84 | 1.66 | 1.80 | 0.00 | - | 47 | 53 | 48.58% |
| UAL220617C00049000 | 2022-01-28 10:46AM EST | 2022-06-17 | 1.71 | 2.03 | 2.15 | -0.55 | -24.34% | 16 | 597 | 47.36% |
| UAL220916C00049000 | 2022-01-26 2:02PM EST | 2022-09-16 | 4.30 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 47.62% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204P00049000 | 2022-01-28 3:59PM EST | 2022-02-04 | 8.19 | 8.05 | 8.30 | +0.14 | +1.74% | 40 | 70 | 76.37% |
| UAL220211P00049000 | 2022-01-28 3:59PM EST | 2022-02-11 | 8.22 | 8.00 | 8.30 | -0.09 | -1.08% | 37 | 43 | 50.59% |
| UAL220218P00049000 | 2022-01-28 3:27PM EST | 2022-02-18 | 8.68 | 8.10 | 8.35 | +1.46 | +20.22% | 3 | 1,029 | 56.64% |
| UAL220225P00049000 | 2022-01-28 2:42PM EST | 2022-02-25 | 9.00 | 8.15 | 8.55 | +2.23 | +32.94% | 11 | 90 | 57.62% |
| UAL220304P00049000 | 2022-01-25 9:34AM EST | 2022-03-04 | 8.61 | 8.25 | 8.60 | 0.00 | - | - | 4 | 53.22% |
| UAL220318P00049000 | 2022-01-28 3:07PM EST | 2022-03-18 | 8.89 | 8.60 | 8.80 | +0.19 | +2.18% | 9 | 740 | 50.24% |
| UAL220414P00049000 | 2022-01-25 11:04AM EST | 2022-04-14 | 8.95 | 8.95 | 9.20 | 0.00 | - | 7 | 72 | 47.73% |
| UAL220520P00049000 | 2022-01-28 1:08PM EST | 2022-05-20 | 10.45 | 9.65 | 9.80 | +0.75 | +7.73% | 11 | 89 | 47.44% |
| UAL220617P00049000 | 2022-01-27 9:31AM EST | 2022-06-17 | 9.45 | 10.00 | 10.20 | 0.00 | - | 2 | 91 | 46.95% |
| UAL220916P00049000 | 2022-01-28 9:38AM EST | 2022-09-16 | 11.60 | 11.05 | 11.35 | +0.45 | +4.04% | 1 | 17 | 46.12% |
© 2022 Yahoo. All rights reserved.
