Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.67-1.36 (-2.52%)
At close: 04:00PM EDT
52.91 +0.24 (+0.45%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240426C000250002024-04-17 3:17PM EDT25.0023.800.000.000.00--20.00%
UAL240426C000275002024-04-18 10:09AM EDT27.5022.850.000.000.00--150.00%
UAL240426C000280002024-04-18 10:04AM EDT28.0022.350.000.000.00--150.00%
UAL240426C000290002024-04-18 10:04AM EDT29.0021.350.000.000.00--90.00%
UAL240426C000295002024-04-18 12:09PM EDT29.5021.450.000.000.00--10.00%
UAL240426C000300002024-04-18 3:36PM EDT30.0021.550.000.000.00--130.00%
UAL240426C000305002024-04-24 1:48PM EDT30.5022.550.000.000.00-140.00%
UAL240426C000310002024-04-19 10:33AM EDT31.0020.150.000.000.00-670.00%
UAL240426C000315002024-04-19 9:45AM EDT31.5020.500.000.000.00-790.00%
UAL240426C000320002024-04-17 2:34PM EDT32.0016.300.000.000.00-32320.00%
UAL240426C000325002024-04-18 11:10AM EDT32.5018.500.000.000.00--350.00%
UAL240426C000330002024-04-18 9:44AM EDT33.0017.900.000.000.00--440.00%
UAL240426C000335002024-04-19 9:31AM EDT33.5018.550.000.000.00-32710.00%
UAL240426C000340002024-04-17 3:24PM EDT34.0014.800.000.000.00-1150.00%
UAL240426C000345002024-04-19 1:25PM EDT34.5017.000.000.000.00-2100.00%
UAL240426C000350002024-04-24 2:14PM EDT35.0017.700.000.000.00-8120.00%
UAL240426C000355002024-04-17 3:46PM EDT35.5013.450.000.000.00--160.00%
UAL240426C000360002024-04-24 2:33PM EDT36.0016.650.000.000.00-8270.00%
UAL240426C000365002024-04-24 2:48PM EDT36.5016.250.000.000.00-13190.00%
UAL240426C000370002024-04-24 2:40PM EDT37.0015.700.000.000.00-8650.00%
UAL240426C000375002024-04-24 2:38PM EDT37.5015.150.000.000.00-8110.00%
UAL240426C000380002024-04-24 2:56PM EDT38.0014.600.000.000.00-81270.00%
UAL240426C000385002024-04-24 2:50PM EDT38.5014.200.000.000.00-9880.00%
UAL240426C000390002024-04-24 2:28PM EDT39.0013.650.000.000.00-8790.00%
UAL240426C000395002024-04-24 2:16PM EDT39.5013.150.000.000.00-8950.00%
UAL240426C000400002024-04-24 2:37PM EDT40.0012.650.000.000.00-191060.00%
UAL240426C000405002024-04-24 3:18PM EDT40.5012.530.000.000.00-11420.00%
UAL240426C000410002024-04-24 3:18PM EDT41.0012.010.000.000.00-151800.00%
UAL240426C000415002024-04-24 12:09PM EDT41.5010.700.000.000.00-20900.00%
UAL240426C000420002024-04-24 3:24PM EDT42.0010.850.000.000.00-114500.00%
UAL240426C000425002024-04-24 3:24PM EDT42.5010.330.000.000.00-61840.00%
UAL240426C000430002024-04-24 11:27AM EDT43.009.600.000.000.00-64530.00%
UAL240426C000435002024-04-23 3:48PM EDT43.5010.900.000.000.00-31310.00%
UAL240426C000440002024-04-24 12:54PM EDT44.008.360.000.000.00-174080.00%
UAL240426C000445002024-04-23 3:50PM EDT44.509.900.000.000.00-6770.00%
UAL240426C000450002024-04-24 3:16PM EDT45.007.700.000.000.00-62,7540.00%
UAL240426C000455002024-04-24 9:32AM EDT45.508.180.000.000.00-109360.00%
UAL240426C000460002024-04-24 3:00PM EDT46.006.490.000.000.00-93590.00%
UAL240426C000465002024-04-24 3:00PM EDT46.506.010.000.000.00-181,6750.00%
UAL240426C000470002024-04-24 3:31PM EDT47.005.700.000.000.00-416390.00%
UAL240426C000475002024-04-24 3:31PM EDT47.505.210.000.000.00-444080.00%
UAL240426C000480002024-04-24 3:26PM EDT48.004.800.000.000.00-435310.00%
UAL240426C000485002024-04-24 3:57PM EDT48.504.500.000.000.00-63290.00%
UAL240426C000490002024-04-24 3:26PM EDT49.003.800.000.000.00-353,3840.00%
UAL240426C000495002024-04-23 11:54AM EDT49.504.700.000.000.00-21640.00%
UAL240426C000500002024-04-24 3:49PM EDT50.002.820.000.000.00-1491,3870.00%
UAL240426C000510002024-04-24 3:59PM EDT51.001.850.000.000.00-782,8390.00%
UAL240426C000520002024-04-24 3:52PM EDT52.001.110.000.000.00-2281,3360.00%
UAL240426C000530002024-04-24 3:58PM EDT53.000.560.000.000.00-1,1411,5363.13%
UAL240426C000540002024-04-24 3:59PM EDT54.000.190.000.000.00-9282,23212.50%
UAL240426C000550002024-04-24 3:59PM EDT55.000.050.000.000.00-1,2533,56212.50%
UAL240426C000560002024-04-24 3:56PM EDT56.000.050.000.000.00-25444325.00%
UAL240426C000570002024-04-24 3:56PM EDT57.000.020.000.000.00-1771,23525.00%
UAL240426C000580002024-04-24 3:50PM EDT58.000.010.000.000.00-1421,28025.00%
UAL240426C000590002024-04-24 3:57PM EDT59.000.010.000.000.00-8223950.00%
UAL240426C000600002024-04-24 3:59PM EDT60.000.020.000.000.00-1797550.00%
UAL240426C000650002024-04-23 11:46AM EDT65.000.010.000.000.00-703,86850.00%
UAL240426C000700002024-04-24 10:12AM EDT70.000.010.000.000.00-228650.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240426P000250002024-03-18 9:30AM EDT25.000.750.000.000.00--150.00%
UAL240426P000300002024-04-16 3:48PM EDT30.000.080.000.000.00-74850.00%
UAL240426P000320002024-04-19 11:51AM EDT32.000.010.000.000.00-5550.00%
UAL240426P000330002024-04-18 12:44PM EDT33.000.010.000.000.00-13250.00%
UAL240426P000340002024-04-19 9:35AM EDT34.000.010.000.000.00-313250.00%
UAL240426P000345002024-04-17 2:07PM EDT34.500.010.000.000.00--19050.00%
UAL240426P000350002024-04-24 3:14PM EDT35.000.110.000.000.00-240450.00%
UAL240426P000355002024-04-17 1:24PM EDT35.500.010.000.000.00--7150.00%
UAL240426P000360002024-04-22 10:08AM EDT36.000.010.000.000.00-515150.00%
UAL240426P000365002024-04-17 2:05PM EDT36.500.010.000.000.00--19850.00%
UAL240426P000370002024-04-22 11:14AM EDT37.000.010.000.000.00-4444050.00%
UAL240426P000375002024-04-18 12:02PM EDT37.500.030.000.000.00--5450.00%
UAL240426P000380002024-04-24 3:14PM EDT38.000.010.000.000.00-388250.00%
UAL240426P000385002024-04-19 12:53PM EDT38.500.010.000.000.00-1442450.00%
UAL240426P000390002024-04-22 9:48AM EDT39.000.030.000.000.00-164550.00%
UAL240426P000395002024-04-24 10:29AM EDT39.500.010.000.000.00-153750.00%
UAL240426P000400002024-04-22 12:51PM EDT40.000.010.000.000.00-288050.00%
UAL240426P000405002024-04-23 9:30AM EDT40.500.250.000.000.00-230450.00%
UAL240426P000410002024-04-24 3:18PM EDT41.000.010.000.000.00-336550.00%
UAL240426P000415002024-04-24 3:18PM EDT41.500.010.000.000.00-344150.00%
UAL240426P000420002024-04-24 12:45PM EDT42.000.010.000.000.00-73,03550.00%
UAL240426P000425002024-04-24 3:24PM EDT42.500.010.000.000.00-61,61050.00%
UAL240426P000430002024-04-24 3:24PM EDT43.000.020.000.000.00-61,11150.00%
UAL240426P000435002024-04-22 9:43AM EDT43.500.040.000.000.00-239650.00%
UAL240426P000440002024-04-24 11:36AM EDT44.000.020.000.000.00-164,27650.00%
UAL240426P000445002024-04-23 3:48PM EDT44.500.010.000.000.00-140550.00%
UAL240426P000450002024-04-24 12:09PM EDT45.000.010.000.000.00-1023,09150.00%
UAL240426P000455002024-04-24 3:56PM EDT45.500.010.000.000.00-1091,35050.00%
UAL240426P000460002024-04-23 3:48PM EDT46.000.010.000.000.00-1052,84150.00%
UAL240426P000465002024-04-24 3:39PM EDT46.500.010.000.000.00-581,00650.00%
UAL240426P000470002024-04-24 3:26PM EDT47.000.010.000.000.00-2412,44950.00%
UAL240426P000475002024-04-24 3:31PM EDT47.500.030.000.000.00-441,50225.00%
UAL240426P000480002024-04-24 3:31PM EDT48.000.020.000.000.00-1931,21125.00%
UAL240426P000485002024-04-24 3:26PM EDT48.500.020.000.000.00-32895325.00%
UAL240426P000490002024-04-24 3:26PM EDT49.000.030.000.000.00-3401,37125.00%
UAL240426P000495002024-04-24 3:26PM EDT49.500.040.000.000.00-1741,16025.00%
UAL240426P000500002024-04-24 3:59PM EDT50.000.070.000.000.00-2,1525,05725.00%
UAL240426P000510002024-04-24 3:59PM EDT51.000.160.000.000.00-7,6724,69012.50%
UAL240426P000520002024-04-24 3:59PM EDT52.000.410.000.000.00-4,0202,5736.25%
UAL240426P000530002024-04-24 3:55PM EDT53.000.850.000.000.00-3,9382,4940.00%
UAL240426P000540002024-04-24 3:55PM EDT54.001.500.000.000.00-1,6982,4420.00%
UAL240426P000550002024-04-24 3:57PM EDT55.002.410.000.000.00-2525020.00%
UAL240426P000560002024-04-24 12:28PM EDT56.003.590.000.000.00-201230.00%
UAL240426P000570002024-04-24 3:34PM EDT57.004.100.000.000.00-6390.00%
UAL240426P000580002024-04-24 2:57PM EDT58.005.400.000.000.00-572380.00%
UAL240426P000590002024-04-24 2:42PM EDT59.006.450.000.000.00-37410.00%
UAL240426P000600002024-04-24 2:55PM EDT60.007.450.000.000.00-110.00%
UAL240426P000650002024-04-22 10:52AM EDT65.0012.650.000.000.00-300.00%
UAL240426P000700002024-04-24 3:37PM EDT70.0017.220.000.000.00-6450.00%