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:55.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000550002022-06-24 10:14AM EDT2022-07-010.020.000.01-0.02-50.00%11,945100.00%
UAL220708C000550002022-06-14 11:20AM EDT2022-07-080.050.010.030.00-314379.69%
UAL220715C000550002022-06-24 3:53PM EDT2022-07-150.020.010.030.00-321,64064.06%
UAL220722C000550002022-06-15 12:00PM EDT2022-07-220.120.000.140.00-101665.63%
UAL220729C000550002022-06-24 3:09PM EDT2022-07-290.080.050.12-0.29-78.38%20560.35%
UAL220819C000550002022-06-24 3:21PM EDT2022-08-190.220.230.26+0.08+57.14%3326057.81%
UAL220916C000550002022-06-24 1:34PM EDT2022-09-160.490.500.55+0.19+63.33%268,51556.25%
UAL221216C000550002022-06-24 2:15PM EDT2022-12-161.631.641.75+0.47+40.52%401,98855.98%
UAL230120C000550002022-06-24 3:23PM EDT2023-01-202.102.102.20+0.67+46.85%3111,63855.99%
UAL230317C000550002022-06-24 1:26PM EDT2023-03-172.742.792.92+0.48+21.24%118856.06%
UAL230616C000550002022-06-17 10:06AM EDT2023-06-163.603.754.00+0.60+20.00%31755.76%
UAL240119C000550002022-06-24 10:55AM EDT2024-01-196.125.806.50+1.42+30.21%33,20256.19%
UAL240621C000550002022-06-24 3:44PM EDT2024-06-217.806.907.80+1.58+25.40%1955.44%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000550002022-05-26 9:30AM EDT2022-07-0111.5216.3516.650.00-11107.81%
UAL220708P000550002022-06-22 2:17PM EDT2022-07-0818.0516.3516.600.00-150101.95%
UAL220715P000550002022-06-24 9:30AM EDT2022-07-1519.2816.4016.60+1.13+6.23%1359.38%
UAL220819P000550002022-06-24 10:23AM EDT2022-08-1917.2216.5016.75-1.11-6.06%62051.47%
UAL220916P000550002022-06-21 11:36AM EDT2022-09-1619.0016.7517.050.00-4588752.88%
UAL221216P000550002022-05-26 11:21AM EDT2022-12-1612.9517.6017.850.00-96350.07%
UAL230120P000550002022-06-24 12:56PM EDT2023-01-2018.1017.9018.15-2.62-12.64%51,04350.71%
UAL230317P000550002022-06-16 12:49PM EDT2023-03-1721.5518.4018.650.00-36249.85%
UAL230616P000550002022-06-23 10:17AM EDT2023-06-1621.5919.0019.300.00-121648.06%
UAL240119P000550002022-06-14 1:01PM EDT2024-01-1922.3020.3020.800.00-575946.40%