Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,811.30 +1,431.08 (+3.93%) CMC Crypto 200
863.83 +21.37 (+2.54%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220204C00065000 | 2022-01-25 3:02PM EST | 2022-02-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 140 | 129.69% |
| UAL220211C00065000 | 2022-01-24 12:07PM EST | 2022-02-11 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 97.66% |
| UAL220218C00065000 | 2022-01-25 10:39AM EST | 2022-02-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 519 | 77.34% |
| UAL220225C00065000 | 2022-01-18 1:36PM EST | 2022-02-25 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 73.44% |
| UAL220318C00065000 | 2022-01-28 1:14PM EST | 2022-03-18 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 74 | 7,242 | 59.18% |
| UAL220414C00065000 | 2022-01-26 2:51PM EST | 2022-04-14 | 0.18 | 0.07 | 0.17 | 0.00 | - | 2 | 143 | 52.15% |
| UAL220520C00065000 | 2022-01-27 3:38PM EST | 2022-05-20 | 0.33 | 0.24 | 0.32 | 0.00 | - | 12 | 94 | 50.10% |
| UAL220617C00065000 | 2022-01-27 12:06PM EST | 2022-06-17 | 0.40 | 0.37 | 0.54 | -0.08 | -16.67% | 20 | 17,133 | 51.66% |
| UAL220916C00065000 | 2022-01-28 2:09PM EST | 2022-09-16 | 0.89 | 0.92 | 1.07 | -0.16 | -15.24% | 2 | 339 | 48.07% |
| UAL230120C00065000 | 2022-01-28 3:51PM EST | 2023-01-20 | 1.96 | 1.83 | 2.12 | +0.03 | +1.55% | 80 | 4,991 | 48.16% |
| UAL240119C00065000 | 2022-01-28 11:30AM EST | 2024-01-19 | 4.40 | 4.40 | 5.20 | -1.05 | -19.27% | 6 | 194 | 49.25% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220218P00065000 | 2022-01-28 12:18PM EST | 2022-02-18 | 24.80 | 23.95 | 24.20 | +1.40 | +5.98% | 1 | 22 | 98.05% |
| UAL220318P00065000 | 2022-01-28 3:04PM EST | 2022-03-18 | 24.60 | 23.70 | 24.25 | +2.40 | +10.81% | 2 | 70 | 68.26% |
| UAL220414P00065000 | 2022-01-10 10:22AM EST | 2022-04-14 | 18.76 | 24.00 | 24.35 | 0.00 | - | - | 10 | 59.96% |
| UAL220617P00065000 | 2022-01-20 11:00AM EST | 2022-06-17 | 20.90 | 24.30 | 24.70 | 0.00 | - | 5 | 73 | 53.27% |
| UAL220916P00065000 | 2022-01-05 9:55AM EST | 2022-09-16 | 19.70 | 24.70 | 25.00 | 0.00 | - | 5 | 18 | 46.00% |
| UAL230120P00065000 | 2022-01-27 2:37PM EST | 2023-01-20 | 25.35 | 25.35 | 25.80 | 0.00 | - | 291 | 518 | 44.78% |
| UAL240119P00065000 | 2021-12-06 12:08PM EST | 2024-01-19 | 25.96 | 22.05 | 25.75 | 0.00 | - | 12 | 0 | 31.24% |
© 2022 Yahoo. All rights reserved.
