Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.51+2.70 (+7.54%)
At close: 04:00PM EDT
38.66 +0.15 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000500002022-06-24 12:46PM EDT2022-07-010.010.000.010.00-13,35071.88%
UAL220708C000500002022-06-24 11:49AM EDT2022-07-080.020.010.030.00-19858.59%
UAL220715C000500002022-06-24 3:57PM EDT2022-07-150.070.070.08+0.02+40.00%455,24858.59%
UAL220722C000500002022-06-24 2:19PM EDT2022-07-220.130.120.17+0.05+62.50%2,7523,60957.23%
UAL220729C000500002022-06-23 9:33AM EDT2022-07-290.190.220.290.00-211158.01%
UAL220819C000500002022-06-24 3:59PM EDT2022-08-190.600.580.64+0.29+93.55%3943157.81%
UAL220916C000500002022-06-24 3:56PM EDT2022-09-161.061.021.11+0.46+76.67%2082,86556.67%
UAL221216C000500002022-06-24 12:05PM EDT2022-12-162.422.602.70+0.53+28.04%1747457.40%
UAL230120C000500002022-06-24 3:58PM EDT2023-01-203.153.153.25+1.00+46.51%12421,92857.54%
UAL230317C000500002022-06-24 11:34AM EDT2023-03-173.713.854.05+1.05+39.47%415557.18%
UAL230616C000500002022-06-24 3:52PM EDT2023-06-165.004.955.20+1.17+30.55%241956.97%
UAL240119C000500002022-06-24 3:33PM EDT2024-01-197.357.107.65+1.65+28.95%137,20756.93%
UAL240621C000500002022-06-24 3:50PM EDT2024-06-218.808.259.75+1.70+23.94%24358.04%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000500002022-06-24 9:30AM EDT2022-07-0114.2611.4011.65+1.16+8.85%1189.84%
UAL220708P000500002022-06-17 3:32PM EDT2022-07-0813.6711.3511.600.00-2376.76%
UAL220715P000500002022-06-24 12:42PM EDT2022-07-1511.8711.4011.65-2.85-19.36%816051.95%
UAL220722P000500002022-06-10 10:20AM EDT2022-07-229.1611.4511.750.00-12254.30%
UAL220729P000500002022-06-15 2:52PM EDT2022-07-2912.5011.5511.800.00--553.91%
UAL220819P000500002022-06-24 11:40AM EDT2022-08-1912.5011.9012.05-2.38-15.99%81154.10%
UAL220916P000500002022-06-24 12:42PM EDT2022-09-1612.6212.2512.45-2.28-15.30%22,16952.64%
UAL221216P000500002022-06-17 1:31PM EDT2022-12-1615.6213.5513.750.00-360352.20%
UAL230120P000500002022-06-24 3:54PM EDT2023-01-2013.9513.9014.15-2.30-14.15%511,99851.32%
UAL230317P000500002022-06-17 1:20PM EDT2023-03-1716.2514.5014.700.00-1650.42%
UAL230616P000500002022-06-22 10:25AM EDT2023-06-1616.3515.2015.450.00-417849.46%
UAL240119P000500002022-06-23 11:14AM EDT2024-01-1918.5816.6517.100.00-166847.78%
UAL240621P000500002022-06-22 11:57AM EDT2024-06-2118.3517.0018.550.00-1249.14%