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
21,414.17 +253.18 (+1.20%) 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:60.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220701C00060000 | 2022-06-13 12:00PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 342 | 121.88% |
| UAL220708C00060000 | 2022-06-17 3:30PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 554 | 92.19% |
| UAL220715C00060000 | 2022-06-24 10:54AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 841 | 75.00% |
| UAL220722C00060000 | 2022-06-21 9:37AM EDT | 2022-07-22 | 0.19 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 75.78% |
| UAL220729C00060000 | 2022-06-13 9:30AM EDT | 2022-07-29 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 1 | 67.58% |
| UAL220916C00060000 | 2022-06-24 3:15PM EDT | 2022-09-16 | 0.26 | 0.24 | 0.29 | +0.11 | +73.33% | 76 | 11,842 | 56.35% |
| UAL221216C00060000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 1.09 | 1.04 | 1.12 | +0.34 | +45.33% | 69 | 1,887 | 54.98% |
| UAL230120C00060000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 1.45 | 1.40 | 1.50 | +0.38 | +35.51% | 39 | 10,940 | 55.01% |
| UAL230317C00060000 | 2022-06-06 11:08AM EDT | 2023-03-17 | 3.70 | 1.99 | 2.13 | 0.00 | - | 17 | 57 | 55.18% |
| UAL230616C00060000 | 2022-06-24 1:34PM EDT | 2023-06-16 | 2.85 | 2.81 | 3.05 | +0.30 | +11.76% | 293 | 245 | 54.59% |
| UAL240119C00060000 | 2022-06-24 3:16PM EDT | 2024-01-19 | 5.12 | 4.75 | 5.30 | +1.25 | +32.30% | 2 | 1,960 | 54.93% |
| UAL240621C00060000 | 2022-06-24 3:16PM EDT | 2024-06-21 | 6.34 | 5.60 | 7.30 | +0.64 | +11.23% | 1 | 4 | 55.53% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220708P00060000 | 2022-06-09 10:20AM EDT | 2022-07-08 | 16.55 | 21.35 | 21.65 | 0.00 | - | - | 0 | 89.06% |
| UAL220715P00060000 | 2022-05-31 11:46AM EDT | 2022-07-15 | 12.80 | 21.25 | 21.65 | 0.00 | - | 6 | 0 | 104.30% |
| UAL220722P00060000 | 2022-06-06 9:45AM EDT | 2022-07-22 | 15.60 | 21.15 | 21.90 | 0.00 | - | - | 0 | 71.09% |
| UAL220916P00060000 | 2022-06-17 3:59PM EDT | 2022-09-16 | 23.76 | 21.50 | 21.75 | 0.00 | - | 8 | 644 | 56.20% |
| UAL221216P00060000 | 2022-05-25 9:35AM EDT | 2022-12-16 | 19.65 | 24.00 | 25.40 | 0.00 | - | 10 | 52 | 81.15% |
| UAL230120P00060000 | 2022-06-23 11:17AM EDT | 2023-01-20 | 24.93 | 22.25 | 22.55 | 0.00 | - | 1 | 1,496 | 49.95% |
| UAL230317P00060000 | 2022-06-02 9:55AM EDT | 2023-03-17 | 17.70 | 22.60 | 22.85 | 0.00 | - | 1 | 14 | 47.90% |
| UAL230616P00060000 | 2022-06-24 3:23PM EDT | 2023-06-16 | 23.30 | 23.05 | 23.40 | -2.10 | -8.27% | 3 | 46 | 46.36% |
| UAL240119P00060000 | 2022-06-13 2:06PM EDT | 2024-01-19 | 25.35 | 24.25 | 25.10 | 0.00 | - | 204 | 298 | 47.10% |
© 2022 Yahoo. All rights reserved.
