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:60.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000600002022-06-13 12:00PM EDT2022-07-010.030.000.010.00-400342121.88%
UAL220708C000600002022-06-17 3:30PM EDT2022-07-080.020.000.030.00-155492.19%
UAL220715C000600002022-06-24 10:54AM EDT2022-07-150.020.000.03+0.01+100.00%184175.00%
UAL220722C000600002022-06-21 9:37AM EDT2022-07-220.190.000.110.00-2575.78%
UAL220729C000600002022-06-13 9:30AM EDT2022-07-290.230.000.110.00--167.58%
UAL220916C000600002022-06-24 3:15PM EDT2022-09-160.260.240.29+0.11+73.33%7611,84256.35%
UAL221216C000600002022-06-24 3:58PM EDT2022-12-161.091.041.12+0.34+45.33%691,88754.98%
UAL230120C000600002022-06-24 3:50PM EDT2023-01-201.451.401.50+0.38+35.51%3910,94055.01%
UAL230317C000600002022-06-06 11:08AM EDT2023-03-173.701.992.130.00-175755.18%
UAL230616C000600002022-06-24 1:34PM EDT2023-06-162.852.813.05+0.30+11.76%29324554.59%
UAL240119C000600002022-06-24 3:16PM EDT2024-01-195.124.755.30+1.25+32.30%21,96054.93%
UAL240621C000600002022-06-24 3:16PM EDT2024-06-216.345.607.30+0.64+11.23%1455.53%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220708P000600002022-06-09 10:20AM EDT2022-07-0816.5521.3521.650.00--089.06%
UAL220715P000600002022-05-31 11:46AM EDT2022-07-1512.8021.2521.650.00-60104.30%
UAL220722P000600002022-06-06 9:45AM EDT2022-07-2215.6021.1521.900.00--071.09%
UAL220916P000600002022-06-17 3:59PM EDT2022-09-1623.7621.5021.750.00-864456.20%
UAL221216P000600002022-05-25 9:35AM EDT2022-12-1619.6524.0025.400.00-105281.15%
UAL230120P000600002022-06-23 11:17AM EDT2023-01-2024.9322.2522.550.00-11,49649.95%
UAL230317P000600002022-06-02 9:55AM EDT2023-03-1717.7022.6022.850.00-11447.90%
UAL230616P000600002022-06-24 3:23PM EDT2023-06-1623.3023.0523.40-2.10-8.27%34646.36%
UAL240119P000600002022-06-13 2:06PM EDT2024-01-1925.3524.2525.100.00-20429847.10%