Singapore markets close in 1 hour 51 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.74-1.43 (-2.97%)
At close: 04:00PM EST
46.85 +0.11 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121C000550002022-01-14 3:55PM EST2022-01-210.060.000.000.00-1,302050.00%
UAL220128C000550002022-01-14 3:37PM EST2022-01-280.090.000.000.00-17025.00%
UAL220204C000550002022-01-14 11:53AM EST2022-02-040.170.000.000.00-8012.50%
UAL220211C000550002022-01-14 12:31PM EST2022-02-110.270.000.000.00-6012.50%
UAL220218C000550002022-01-14 2:37PM EST2022-02-180.390.000.000.00-140012.50%
UAL220225C000550002022-01-18 12:14AM EST2022-02-250.520.000.000.00-10012.50%
UAL220318C000550002022-01-14 3:23PM EST2022-03-180.860.000.000.00-3,789012.50%
UAL220414C000550002022-01-14 11:03AM EST2022-04-141.550.000.000.00-15406.25%
UAL220520C000550002022-01-13 3:29PM EST2022-05-202.650.000.000.00-7506.25%
UAL220617C000550002022-01-14 3:54PM EST2022-06-172.420.000.000.00-6406.25%
UAL220916C000550002022-01-14 3:58PM EST2022-09-163.650.000.000.00-2906.25%
UAL230120C000550002022-01-14 12:19PM EST2023-01-205.100.000.000.00-2603.13%
UAL240119C000550002022-01-13 2:24PM EST2024-01-1910.100.000.000.00-1203.13%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220121P000550002022-01-14 11:52AM EST2022-01-218.450.000.000.00-100.00%
UAL220128P000550002022-01-06 10:25AM EST2022-01-289.450.000.000.00-400.00%
UAL220204P000550002022-01-18 12:00AM EST2022-02-046.860.000.000.00-10800.00%
UAL220218P000550002022-01-13 3:36PM EST2022-02-187.500.000.000.00-500.00%
UAL220225P000550002022-01-18 12:00AM EST2022-02-258.500.000.000.00-100.00%
UAL220318P000550002022-01-13 2:47PM EST2022-03-187.950.000.000.00-400.00%
UAL220414P000550002022-01-12 12:04PM EST2022-04-149.870.000.000.00-100.00%
UAL220520P000550002022-01-18 12:00AM EST2022-05-2010.400.000.000.00-600.00%
UAL220617P000550002022-01-14 12:57PM EST2022-06-1711.000.000.000.00-700.00%
UAL220916P000550002022-01-13 11:08AM EST2022-09-1610.670.000.000.00-100.00%
UAL230120P000550002022-01-13 10:16AM EST2023-01-2012.100.000.000.00-10600.00%
UAL240119P000550002021-12-01 2:47PM EST2024-01-1921.0517.3519.400.00-1853.25%