Singapore markets open in 3 hours 27 minutes

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
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701C000250002022-06-13 11:01AM EDT25.0012.4513.4013.650.00--33140.63%
UAL220701C000280002022-06-23 9:58AM EDT28.007.6510.4010.65+7.65--5106.25%
UAL220701C000290002022-06-24 9:47AM EDT29.007.909.459.65+1.25+18.80%1052110.94%
UAL220701C000300002022-06-24 12:25PM EDT30.008.108.458.70+1.85+29.60%514107.81%
UAL220701C000305002022-06-23 9:58AM EDT30.505.307.958.20+5.30--1101.56%
UAL220701C000310002022-06-22 10:42AM EDT31.006.407.407.700.00-1787.50%
UAL220701C000315002022-06-23 9:45AM EDT31.504.656.957.20+4.65--089.84%
UAL220701C000325002022-06-23 3:50PM EDT32.503.706.056.25+3.70--191.80%
UAL220701C000330002022-06-24 3:37PM EDT33.005.505.555.75+2.55+86.44%163085.55%
UAL220701C000335002022-06-24 2:48PM EDT33.504.825.055.30+4.82-5582.42%
UAL220701C000340002022-06-23 3:47PM EDT34.002.554.604.800.00-998178.52%
UAL220701C000345002022-06-24 9:30AM EDT34.502.214.204.35+2.21-41079.49%
UAL220701C000350002022-06-24 2:20PM EDT35.003.503.753.90+1.60+84.21%2813876.56%
UAL220701C000355002022-06-24 3:53PM EDT35.503.373.303.45+1.79+113.29%3526072.85%
UAL220701C000360002022-06-24 3:47PM EDT36.002.902.893.05+1.58+119.70%35136671.58%
UAL220701C000365002022-06-24 3:59PM EDT36.502.552.502.66+1.47+136.11%5326270.02%
UAL220701C000370002022-06-24 3:57PM EDT37.002.112.152.28+1.23+139.77%36639768.65%
UAL220701C000375002022-06-24 3:30PM EDT37.501.801.811.93+1.06+143.24%20649367.09%
UAL220701C000380002022-06-24 3:53PM EDT38.001.591.521.61+1.03+183.93%4041,23366.11%
UAL220701C000385002022-06-24 3:58PM EDT38.501.231.241.32+0.92+296.77%14720164.75%
UAL220701C000390002022-06-24 3:57PM EDT39.001.010.991.07+0.76+304.00%72925663.57%
UAL220701C000395002022-06-24 3:53PM EDT39.500.790.790.86+0.51+182.14%46612263.09%
UAL220701C000400002022-06-24 3:59PM EDT40.000.650.630.68+0.45+225.00%1,28871362.89%
UAL220701C000405002022-06-24 3:59PM EDT40.500.500.480.53+0.33+194.12%78619862.31%
UAL220701C000410002022-06-24 3:56PM EDT41.000.370.360.40+0.24+184.62%2,96322361.52%
UAL220701C000415002022-06-24 3:50PM EDT41.500.280.270.30+0.17+154.55%7110861.13%
UAL220701C000420002022-06-24 3:53PM EDT42.000.200.210.23+0.14+233.33%26350061.72%
UAL220701C000425002022-06-24 3:54PM EDT42.500.160.140.17+0.10+166.67%3344460.94%
UAL220701C000430002022-06-24 3:38PM EDT43.000.100.100.130.00-8315861.13%
UAL220701C000435002022-06-24 3:50PM EDT43.500.100.080.100.00-311762.11%
UAL220701C000440002022-06-24 3:49PM EDT44.000.060.060.08+0.01+20.00%1470363.28%
UAL220701C000445002022-06-24 3:09PM EDT44.500.040.040.08+0.02+100.00%21165.63%
UAL220701C000450002022-06-24 12:25PM EDT45.000.030.030.040.00-4175,47963.28%
UAL220701C000455002022-06-21 9:38AM EDT45.500.050.020.040.00-51064.84%
UAL220701C000460002022-06-24 10:15AM EDT46.000.020.010.060.00-11,34970.31%
UAL220701C000465002022-06-21 1:50PM EDT46.500.020.010.03+0.02--367.97%
UAL220701C000470002022-06-24 10:06AM EDT47.000.010.010.020.00-113668.75%
UAL220701C000480002022-06-24 2:42PM EDT48.000.010.000.020.00-417870.31%
UAL220701C000490002022-06-16 2:21PM EDT49.000.020.000.030.00-312281.25%
UAL220701C000500002022-06-24 12:46PM EDT50.000.010.000.010.00-13,35075.00%
UAL220701C000510002022-06-22 10:32AM EDT51.000.020.000.030.00-114392.19%
UAL220701C000520002022-06-24 10:14AM EDT52.000.020.000.03-0.01-33.33%117496.88%
UAL220701C000530002022-06-24 12:50PM EDT53.000.020.000.02-0.07-77.78%122798.44%
UAL220701C000540002022-06-15 3:54PM EDT54.000.030.000.030.00-24711107.81%
UAL220701C000550002022-06-24 10:14AM EDT55.000.020.000.01-0.02-50.00%11,945100.00%
UAL220701C000560002022-06-15 1:37PM EDT56.000.020.000.030.00-196117.19%
UAL220701C000600002022-06-13 12:00PM EDT60.000.030.000.010.00-400342121.88%
UAL220701C000650002022-06-06 1:05PM EDT65.000.020.000.010.00-28228140.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220701P000200002022-06-16 2:26PM EDT20.000.040.000.020.00--30196.88%
UAL220701P000210002022-06-17 12:10PM EDT21.000.040.000.020.00-20045181.25%
UAL220701P000220002022-06-23 1:48PM EDT22.000.010.000.020.00-1025168.75%
UAL220701P000230002022-06-17 12:11PM EDT23.000.070.000.020.00-200373156.25%
UAL220701P000240002022-06-24 10:02AM EDT24.000.020.000.02-0.08-80.00%45143.75%
UAL220701P000245002022-06-24 2:28PM EDT24.500.010.000.02+0.01-145140.63%
UAL220701P000250002022-06-24 10:40AM EDT25.000.020.000.02-0.02-50.00%4380134.38%
UAL220701P000255002022-06-23 3:07PM EDT25.500.040.000.02+0.04--1128.13%
UAL220701P000260002022-06-24 1:58PM EDT26.000.020.000.02-0.03-60.00%50156121.88%
UAL220701P000265002022-06-24 3:46PM EDT26.500.020.000.02+0.02-150117.19%
UAL220701P000270002022-06-24 9:47AM EDT27.000.030.000.02-0.03-50.00%163112.50%
UAL220701P000275002022-06-24 9:47AM EDT27.500.040.000.02+0.04-50106.25%
UAL220701P000280002022-06-23 1:13PM EDT28.000.120.000.030.00-998106.25%
UAL220701P000285002022-06-24 11:02AM EDT28.500.040.010.03+0.04-500104.69%
UAL220701P000290002022-06-24 2:03PM EDT29.000.030.020.05-0.09-75.00%1075107.81%
UAL220701P000295002022-06-24 3:18PM EDT29.500.040.020.04+0.04-150100.00%
UAL220701P000300002022-06-24 3:45PM EDT30.000.040.020.04-0.12-75.00%847594.53%
UAL220701P000305002022-06-24 11:45AM EDT30.500.060.030.05+0.06-41793.75%
UAL220701P000310002022-06-24 3:17PM EDT31.000.060.030.06-0.28-82.35%2314989.84%
UAL220701P000315002022-06-24 12:21PM EDT31.500.090.050.06+0.09-421586.72%
UAL220701P000320002022-06-24 3:55PM EDT32.000.080.060.08-0.28-77.78%18220585.16%
UAL220701P000325002022-06-24 12:18PM EDT32.500.130.070.09+0.13-431281.25%
UAL220701P000330002022-06-24 3:38PM EDT33.000.120.100.11-0.56-82.35%13329479.88%
UAL220701P000335002022-06-24 12:52PM EDT33.500.170.120.14+0.17-372277.54%
UAL220701P000340002022-06-24 3:58PM EDT34.000.190.160.17-0.89-82.41%17621375.59%
UAL220701P000345002022-06-24 1:26PM EDT34.500.280.200.22+0.28-271073.83%
UAL220701P000350002022-06-24 3:57PM EDT35.000.300.260.29-0.80-72.73%15223673.05%
UAL220701P000355002022-06-24 3:24PM EDT35.500.390.330.38-0.86-68.80%18017372.07%
UAL220701P000360002022-06-24 3:57PM EDT36.000.460.400.48-1.17-71.78%28342670.22%
UAL220701P000365002022-06-24 2:54PM EDT36.500.650.520.59-1.24-65.61%5811769.14%
UAL220701P000370002022-06-24 3:54PM EDT37.000.660.650.74-1.98-75.00%1451,02568.07%
UAL220701P000375002022-06-24 3:31PM EDT37.500.900.800.88-1.72-65.65%7989666.02%
UAL220701P000380002022-06-24 3:55PM EDT38.001.050.991.08-2.20-67.69%65123365.14%
UAL220701P000385002022-06-24 3:41PM EDT38.501.291.221.31-2.41-65.14%2113864.45%
UAL220701P000390002022-06-24 3:50PM EDT39.001.541.471.57-1.96-56.00%3259363.57%
UAL220701P000395002022-06-24 3:53PM EDT39.501.801.751.86-2.80-60.87%64162.60%
UAL220701P000400002022-06-24 3:29PM EDT40.002.182.072.21-3.02-58.08%21430162.60%
UAL220701P000405002022-06-24 9:51AM EDT40.503.882.422.55-0.87-18.32%867561.62%
UAL220701P000410002022-06-24 3:40PM EDT41.002.912.772.93-2.59-47.09%3717760.16%
UAL220701P000415002022-06-23 3:59PM EDT41.505.753.203.300.00-52259.18%
UAL220701P000420002022-06-24 3:51PM EDT42.003.703.603.85-3.16-46.06%2819163.09%
UAL220701P000425002022-06-24 2:59PM EDT42.504.404.054.25+4.40-111061.33%
UAL220701P000430002022-06-24 1:17PM EDT43.004.704.504.70-2.55-35.17%41,48760.55%
UAL220701P000435002022-06-22 11:53AM EDT43.507.204.955.150.00-10957.03%
UAL220701P000440002022-06-24 3:38PM EDT44.005.655.455.65-3.65-39.25%101,22161.33%
UAL220701P000445002022-06-24 12:23PM EDT44.506.555.906.10-0.80-10.88%12450.00%
UAL220701P000450002022-06-23 10:58AM EDT45.009.506.406.650.00-315263.28%
UAL220701P000455002022-06-17 10:58AM EDT45.5011.006.907.100.00-3556.25%
UAL220701P000460002022-06-24 3:35PM EDT46.007.627.407.65-3.25-29.90%11,46570.31%
UAL220701P000470002022-06-23 9:54AM EDT47.0011.758.408.650.00-15677.34%
UAL220701P000480002022-06-24 2:58PM EDT48.009.809.409.65-1.95-16.60%31884.38%
UAL220701P000490002022-06-01 10:05AM EDT49.004.3510.4010.600.00-276176.56%
UAL220701P000500002022-06-24 9:30AM EDT50.0014.2611.4011.65+1.16+8.85%1196.88%
UAL220701P000520002022-06-08 10:37AM EDT52.006.9013.3513.650.00-12093.75%
UAL220701P000530002022-06-07 2:56PM EDT53.007.3514.3514.650.00--098.44%
UAL220701P000540002022-06-13 11:46AM EDT54.0016.0115.3515.650.00-40103.13%
UAL220701P000550002022-05-26 9:30AM EDT55.0011.5216.3516.650.00-11107.81%
UAL220701P000560002022-05-16 12:02AM EDT56.0015.900.000.000.00--00.00%