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
40.91 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204C000500002022-01-28 1:40PM EST2022-02-040.020.020.03-0.02-50.00%371,26667.97%
UAL220211C000500002022-01-28 11:51AM EST2022-02-110.050.050.06-0.05-50.00%1940454.30%
UAL220218C000500002022-01-28 3:57PM EST2022-02-180.110.110.12-0.07-38.89%2884,07250.78%
UAL220225C000500002022-01-27 10:09AM EST2022-02-250.400.170.200.00-417149.71%
UAL220304C000500002022-01-28 11:59AM EST2022-03-040.260.250.35-0.14-35.00%413651.17%
UAL220318C000500002022-01-28 3:59PM EST2022-03-180.520.500.54-0.09-14.75%1,11527,64849.07%
UAL220414C000500002022-01-28 2:52PM EST2022-04-140.860.820.91-0.19-18.10%4241,12347.02%
UAL220520C000500002022-01-28 3:56PM EST2022-05-201.461.461.59-0.15-9.32%10,68430248.44%
UAL220617C000500002022-01-28 1:16PM EST2022-06-171.631.871.98-0.30-15.54%2,5035,10047.86%
UAL220916C000500002022-01-28 10:49AM EST2022-09-162.573.053.20-0.58-18.41%271,21247.57%
UAL230120C000500002022-01-28 3:56PM EST2023-01-204.604.554.65-0.10-2.13%65520,49347.57%
UAL240119C000500002022-01-28 12:39PM EST2024-01-197.557.808.60-0.65-7.93%191,75450.76%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220204P000500002022-01-28 2:51PM EST2022-02-049.779.009.30+1.79+22.43%48578.13%
UAL220211P000500002022-01-28 2:51PM EST2022-02-119.798.959.30+1.52+18.38%21650.39%
UAL220218P000500002022-01-28 3:55PM EST2022-02-189.379.009.30+0.19+2.07%7575858.01%
UAL220225P000500002022-01-25 11:11AM EST2022-02-258.789.059.600.00-102551.66%
UAL220304P000500002022-01-26 10:42AM EST2022-03-047.959.209.650.00-6750.59%
UAL220318P000500002022-01-28 3:57PM EST2022-03-189.609.509.75+0.02+0.21%1054,78552.39%
UAL220414P000500002022-01-27 1:09PM EST2022-04-1410.999.8510.10+1.04+10.45%18248.88%
UAL220520P000500002022-01-27 3:42PM EST2022-05-2010.4510.4510.650.00-313648.05%
UAL220617P000500002022-01-28 1:23PM EST2022-06-1711.4510.7510.95+1.65+16.84%796246.51%
UAL220916P000500002022-01-25 3:00PM EST2022-09-1611.5011.8512.100.00-1221,08446.05%
UAL230120P000500002022-01-28 1:30PM EST2023-01-2013.6512.9013.40+0.25+1.87%22211,81645.45%
UAL240119P000500002022-01-24 11:05AM EST2024-01-1917.0015.7016.700.00-1620646.48%