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
37,807.16 +633.83 (+1.71%) 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:50.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204C00050000 | 2022-01-28 1:40PM EST | 2022-02-04 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 1,266 | 67.97% |
| UAL220211C00050000 | 2022-01-28 11:51AM EST | 2022-02-11 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 19 | 404 | 54.30% |
| UAL220218C00050000 | 2022-01-28 3:57PM EST | 2022-02-18 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 288 | 4,072 | 50.78% |
| UAL220225C00050000 | 2022-01-27 10:09AM EST | 2022-02-25 | 0.40 | 0.17 | 0.20 | 0.00 | - | 4 | 171 | 49.71% |
| UAL220304C00050000 | 2022-01-28 11:59AM EST | 2022-03-04 | 0.26 | 0.25 | 0.35 | -0.14 | -35.00% | 4 | 136 | 51.17% |
| UAL220318C00050000 | 2022-01-28 3:59PM EST | 2022-03-18 | 0.52 | 0.50 | 0.54 | -0.09 | -14.75% | 1,115 | 27,648 | 49.07% |
| UAL220414C00050000 | 2022-01-28 2:52PM EST | 2022-04-14 | 0.86 | 0.82 | 0.91 | -0.19 | -18.10% | 424 | 1,123 | 47.02% |
| UAL220520C00050000 | 2022-01-28 3:56PM EST | 2022-05-20 | 1.46 | 1.46 | 1.59 | -0.15 | -9.32% | 10,684 | 302 | 48.44% |
| UAL220617C00050000 | 2022-01-28 1:16PM EST | 2022-06-17 | 1.63 | 1.87 | 1.98 | -0.30 | -15.54% | 2,503 | 5,100 | 47.86% |
| UAL220916C00050000 | 2022-01-28 10:49AM EST | 2022-09-16 | 2.57 | 3.05 | 3.20 | -0.58 | -18.41% | 27 | 1,212 | 47.57% |
| UAL230120C00050000 | 2022-01-28 3:56PM EST | 2023-01-20 | 4.60 | 4.55 | 4.65 | -0.10 | -2.13% | 655 | 20,493 | 47.57% |
| UAL240119C00050000 | 2022-01-28 12:39PM EST | 2024-01-19 | 7.55 | 7.80 | 8.60 | -0.65 | -7.93% | 19 | 1,754 | 50.76% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204P00050000 | 2022-01-28 2:51PM EST | 2022-02-04 | 9.77 | 9.00 | 9.30 | +1.79 | +22.43% | 4 | 85 | 78.13% |
| UAL220211P00050000 | 2022-01-28 2:51PM EST | 2022-02-11 | 9.79 | 8.95 | 9.30 | +1.52 | +18.38% | 2 | 16 | 50.39% |
| UAL220218P00050000 | 2022-01-28 3:55PM EST | 2022-02-18 | 9.37 | 9.00 | 9.30 | +0.19 | +2.07% | 75 | 758 | 58.01% |
| UAL220225P00050000 | 2022-01-25 11:11AM EST | 2022-02-25 | 8.78 | 9.05 | 9.60 | 0.00 | - | 10 | 25 | 51.66% |
| UAL220304P00050000 | 2022-01-26 10:42AM EST | 2022-03-04 | 7.95 | 9.20 | 9.65 | 0.00 | - | 6 | 7 | 50.59% |
| UAL220318P00050000 | 2022-01-28 3:57PM EST | 2022-03-18 | 9.60 | 9.50 | 9.75 | +0.02 | +0.21% | 105 | 4,785 | 52.39% |
| UAL220414P00050000 | 2022-01-27 1:09PM EST | 2022-04-14 | 10.99 | 9.85 | 10.10 | +1.04 | +10.45% | 1 | 82 | 48.88% |
| UAL220520P00050000 | 2022-01-27 3:42PM EST | 2022-05-20 | 10.45 | 10.45 | 10.65 | 0.00 | - | 3 | 136 | 48.05% |
| UAL220617P00050000 | 2022-01-28 1:23PM EST | 2022-06-17 | 11.45 | 10.75 | 10.95 | +1.65 | +16.84% | 7 | 962 | 46.51% |
| UAL220916P00050000 | 2022-01-25 3:00PM EST | 2022-09-16 | 11.50 | 11.85 | 12.10 | 0.00 | - | 122 | 1,084 | 46.05% |
| UAL230120P00050000 | 2022-01-28 1:30PM EST | 2023-01-20 | 13.65 | 12.90 | 13.40 | +0.25 | +1.87% | 222 | 11,816 | 45.45% |
| UAL240119P00050000 | 2022-01-24 11:05AM EST | 2024-01-19 | 17.00 | 15.70 | 16.70 | 0.00 | - | 16 | 206 | 46.48% |
© 2022 Yahoo. All rights reserved.
