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
43.02 -0.02 (-0.05%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209C000500002022-12-08 3:45PM EST2022-12-090.010.000.030.00-16820129.69%
UAL221216C000500002022-12-09 3:13PM EST2022-12-160.060.050.060.00-504,05556.25%
UAL221223C000500002022-12-09 11:28AM EST2022-12-230.090.070.09+0.01+12.50%2443045.12%
UAL221230C000500002022-12-08 3:30PM EST2022-12-300.120.110.15-0.03-20.00%11,59441.60%
UAL230106C000500002022-12-08 3:27PM EST2023-01-060.230.180.260.00-2525841.60%
UAL230120C000500002022-12-09 2:19PM EST2023-01-200.620.640.69-0.03-4.62%9634,09846.48%
UAL230317C000500002022-12-09 3:59PM EST2023-03-171.841.781.83+0.14+8.24%844,00146.48%
UAL230616C000500002022-12-09 1:24PM EST2023-06-163.353.403.55+0.10+3.08%351,52948.43%
UAL230915C000500002022-12-09 11:35AM EST2023-09-154.704.804.95-0.65-12.15%372449.29%
UAL240119C000500002022-12-09 10:50AM EST2024-01-196.356.506.65-0.85-11.81%29,12350.35%
UAL240621C000500002022-12-05 12:40PM EST2024-06-219.208.158.550.00-271550.88%
UAL250117C000500002022-12-07 12:47PM EST2025-01-1710.9410.0510.550.00-2051.28%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221209P000500002022-12-06 9:53AM EST2022-12-094.556.907.050.00-10129.69%
UAL221216P000500002022-12-09 12:30PM EST2022-12-167.226.907.10-0.08-1.10%157753.13%
UAL221223P000500002022-12-08 11:02AM EST2022-12-236.156.907.150.00-1653.42%
UAL221230P000500002022-11-18 10:49AM EST2022-12-306.406.857.150.00-31244.14%
UAL230106P000500002022-12-08 12:44PM EST2023-01-067.606.957.200.00-102540.82%
UAL230120P000500002022-12-09 2:31PM EST2023-01-207.517.357.50+1.01+15.54%211,89742.68%
UAL230317P000500002022-12-07 1:04PM EST2023-03-177.428.158.300.00-77940.14%
UAL230616P000500002022-12-07 2:30PM EST2023-06-168.409.309.450.00-4166639.45%
UAL230915P000500002022-12-07 3:46PM EST2023-09-159.6010.2010.350.00-14514638.75%
UAL240119P000500002022-12-08 3:40PM EST2024-01-1911.4011.1511.350.00-681,56537.85%
UAL240621P000500002022-12-08 3:36PM EST2024-06-2112.4012.1012.400.00-312937.23%
UAL250117P000500002022-12-09 2:23PM EST2025-01-1713.2512.9013.60-0.35-2.57%21636.59%