Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.65-1.23 (-2.87%)
At close: 04:00PM EST
41.51 -0.14 (-0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:52.50
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220218C000525002022-01-21 2:54PM EST2022-02-180.160.150.31-0.06-27.27%1012,22257.91%
UAL220318C000525002022-01-21 2:34PM EST2022-03-180.500.360.55-0.14-21.87%3363,38450.98%
UAL220414C000525002022-01-21 1:38PM EST2022-04-140.900.810.93-0.28-23.73%1717549.44%
UAL220520C000525002022-01-21 11:47AM EST2022-05-201.471.281.48-0.92-38.49%2863749.07%
UAL220617C000525002022-01-21 1:09PM EST2022-06-171.721.621.80-0.04-2.27%151,04947.88%
UAL220916C000525002022-01-21 2:33PM EST2022-09-162.792.743.40-0.14-4.78%878750.99%
UAL230120C000525002022-01-21 3:29PM EST2023-01-204.092.954.70-0.26-5.98%193,20349.38%
UAL240119C000525002022-01-11 10:26AM EST2024-01-197.007.508.20-2.81-28.64%16349.92%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220218P000525002022-01-21 9:30AM EST2022-02-1810.2810.2011.75+1.38+15.51%31,44150.78%
UAL220318P000525002022-01-21 10:51AM EST2022-03-1810.2810.9011.45+1.03+11.14%1462852.34%
UAL220414P000525002022-01-19 10:56AM EST2022-04-149.0011.0511.700.00-143547.95%
UAL220520P000525002022-01-21 12:36PM EST2022-05-2011.6511.3512.90+3.30+39.52%48956.42%
UAL220617P000525002022-01-13 9:50AM EST2022-06-1712.0011.7013.00+3.90+48.15%160551.83%
UAL220916P000525002022-01-13 9:57AM EST2022-09-1612.7512.6013.60+3.68+40.57%115445.75%
UAL230120P000525002022-01-21 10:25AM EST2023-01-2014.1513.8015.10+3.71+35.54%104,02146.62%
UAL240119P000525002022-01-13 10:12AM EST2024-01-1913.0917.0518.000.00-23545.48%