Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,194.96 -97.84 (-0.46%) CMC Crypto 200
462.12 +8.22 (+1.81%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701C00050000 | 2022-06-24 12:46PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,350 | 71.88% |
| UAL220708C00050000 | 2022-06-24 11:49AM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 98 | 58.59% |
| UAL220715C00050000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 45 | 5,248 | 58.59% |
| UAL220722C00050000 | 2022-06-24 2:19PM EDT | 2022-07-22 | 0.13 | 0.12 | 0.17 | +0.05 | +62.50% | 2,752 | 3,609 | 57.23% |
| UAL220729C00050000 | 2022-06-23 9:33AM EDT | 2022-07-29 | 0.19 | 0.22 | 0.29 | 0.00 | - | 2 | 111 | 58.01% |
| UAL220819C00050000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.60 | 0.58 | 0.64 | +0.29 | +93.55% | 39 | 431 | 57.81% |
| UAL220916C00050000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 1.06 | 1.02 | 1.11 | +0.46 | +76.67% | 208 | 2,865 | 56.67% |
| UAL221216C00050000 | 2022-06-24 12:05PM EDT | 2022-12-16 | 2.42 | 2.60 | 2.70 | +0.53 | +28.04% | 17 | 474 | 57.40% |
| UAL230120C00050000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 3.15 | 3.15 | 3.25 | +1.00 | +46.51% | 124 | 21,928 | 57.54% |
| UAL230317C00050000 | 2022-06-24 11:34AM EDT | 2023-03-17 | 3.71 | 3.85 | 4.05 | +1.05 | +39.47% | 4 | 155 | 57.18% |
| UAL230616C00050000 | 2022-06-24 3:52PM EDT | 2023-06-16 | 5.00 | 4.95 | 5.20 | +1.17 | +30.55% | 2 | 419 | 56.97% |
| UAL240119C00050000 | 2022-06-24 3:33PM EDT | 2024-01-19 | 7.35 | 7.10 | 7.65 | +1.65 | +28.95% | 13 | 7,207 | 56.93% |
| UAL240621C00050000 | 2022-06-24 3:50PM EDT | 2024-06-21 | 8.80 | 8.25 | 9.75 | +1.70 | +23.94% | 2 | 43 | 58.04% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701P00050000 | 2022-06-24 9:30AM EDT | 2022-07-01 | 14.26 | 11.40 | 11.65 | +1.16 | +8.85% | 1 | 1 | 89.84% |
| UAL220708P00050000 | 2022-06-17 3:32PM EDT | 2022-07-08 | 13.67 | 11.35 | 11.60 | 0.00 | - | 2 | 3 | 76.76% |
| UAL220715P00050000 | 2022-06-24 12:42PM EDT | 2022-07-15 | 11.87 | 11.40 | 11.65 | -2.85 | -19.36% | 8 | 160 | 51.95% |
| UAL220722P00050000 | 2022-06-10 10:20AM EDT | 2022-07-22 | 9.16 | 11.45 | 11.75 | 0.00 | - | 1 | 22 | 54.30% |
| UAL220729P00050000 | 2022-06-15 2:52PM EDT | 2022-07-29 | 12.50 | 11.55 | 11.80 | 0.00 | - | - | 5 | 53.91% |
| UAL220819P00050000 | 2022-06-24 11:40AM EDT | 2022-08-19 | 12.50 | 11.90 | 12.05 | -2.38 | -15.99% | 8 | 11 | 54.10% |
| UAL220916P00050000 | 2022-06-24 12:42PM EDT | 2022-09-16 | 12.62 | 12.25 | 12.45 | -2.28 | -15.30% | 2 | 2,169 | 52.64% |
| UAL221216P00050000 | 2022-06-17 1:31PM EDT | 2022-12-16 | 15.62 | 13.55 | 13.75 | 0.00 | - | 3 | 603 | 52.20% |
| UAL230120P00050000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 13.95 | 13.90 | 14.15 | -2.30 | -14.15% | 5 | 11,998 | 51.32% |
| UAL230317P00050000 | 2022-06-17 1:20PM EDT | 2023-03-17 | 16.25 | 14.50 | 14.70 | 0.00 | - | 1 | 6 | 50.42% |
| UAL230616P00050000 | 2022-06-22 10:25AM EDT | 2023-06-16 | 16.35 | 15.20 | 15.45 | 0.00 | - | 4 | 178 | 49.46% |
| UAL240119P00050000 | 2022-06-23 11:14AM EDT | 2024-01-19 | 18.58 | 16.65 | 17.10 | 0.00 | - | 1 | 668 | 47.78% |
| UAL240621P00050000 | 2022-06-22 11:57AM EDT | 2024-06-21 | 18.35 | 17.00 | 18.55 | 0.00 | - | 1 | 2 | 49.14% |
© 2022 Yahoo. All rights reserved.
