Singapore Markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.25+0.54 (+1.24%)
At close: 04:00PM EDT
44.35 +0.10 (+0.23%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230406C000275002023-03-30 9:40AM EDT27.5017.2016.4517.100.00-412160.94%
UAL230406C000300002023-03-15 10:16AM EDT30.0013.9713.9514.600.00--10133.59%
UAL230406C000345002023-03-27 12:47PM EDT34.507.409.4510.200.00--1107.42%
UAL230406C000360002023-03-30 9:40AM EDT36.008.758.058.600.00-91191.80%
UAL230406C000375002023-03-30 2:04PM EDT37.506.546.557.050.00-1471.09%
UAL230406C000390002023-03-30 9:38AM EDT39.005.905.055.600.00-11161.33%
UAL230406C000395002023-03-30 10:36AM EDT39.504.714.754.90-0.24-4.85%3556.25%
UAL230406C000400002023-03-31 2:09PM EDT40.004.104.104.50+1.55+60.78%41870.31%
UAL230406C000405002023-03-31 12:45PM EDT40.503.753.803.95-0.20-5.06%518752.34%
UAL230406C000410002023-03-31 12:09PM EDT41.003.373.303.50+0.15+4.66%5516857.91%
UAL230406C000415002023-03-31 3:13PM EDT41.502.752.852.99-0.07-2.48%218150.88%
UAL230406C000420002023-03-31 12:06PM EDT42.002.442.402.54+0.22+9.91%2216647.85%
UAL230406C000425002023-03-31 3:47PM EDT42.501.881.992.12+0.11+6.21%1975945.70%
UAL230406C000430002023-03-31 3:59PM EDT43.001.691.611.71+0.29+20.71%78610,91742.97%
UAL230406C000435002023-03-31 3:50PM EDT43.501.201.271.33+0.12+11.11%4343740.33%
UAL230406C000440002023-03-31 3:53PM EDT44.000.910.951.00+0.11+13.75%74780138.48%
UAL230406C000445002023-03-31 3:59PM EDT44.500.750.700.74+0.16+27.12%2681,33537.89%
UAL230406C000450002023-03-31 3:57PM EDT45.000.500.490.54+0.06+13.64%1,1901,42937.84%
UAL230406C000455002023-03-31 3:56PM EDT45.500.330.330.38+0.03+10.00%27828037.70%
UAL230406C000460002023-03-31 3:54PM EDT46.000.220.220.24-0.01-4.35%18444936.43%
UAL230406C000465002023-03-31 3:55PM EDT46.500.150.130.17-0.01-6.25%175537.40%
UAL230406C000470002023-03-31 3:59PM EDT47.000.110.090.11+0.01+10.00%16252937.50%
UAL230406C000475002023-03-31 1:30PM EDT47.500.060.050.08-0.01-14.29%582,46938.87%
UAL230406C000480002023-03-31 3:51PM EDT48.000.040.040.06-0.02-33.33%4117440.43%
UAL230406C000485002023-03-31 3:51PM EDT48.500.030.020.04-0.01-25.00%2541.02%
UAL230406C000490002023-03-31 11:02AM EDT49.000.020.000.03-0.01-33.33%1033842.58%
UAL230406C000500002023-03-31 12:22PM EDT50.000.020.000.030.00-220949.22%
UAL230406C000510002023-03-28 3:28PM EDT51.000.030.000.030.00-2594250.00%
UAL230406C000520002023-03-29 3:19PM EDT52.000.020.000.030.00-215256.25%
UAL230406C000530002023-03-23 9:43AM EDT53.000.040.000.030.00--8761.72%
UAL230406C000540002023-03-23 2:00PM EDT54.000.030.000.030.00--26867.19%
UAL230406C000550002023-03-29 10:55AM EDT55.000.010.000.030.00-133372.66%
UAL230406C000560002023-03-29 10:59AM EDT56.000.010.000.010.00-116168.75%
UAL230406C000570002023-03-24 9:35AM EDT57.000.010.000.030.00--14682.81%
UAL230406C000580002023-03-23 9:48AM EDT58.000.020.000.030.00--15987.50%
UAL230406C000590002023-03-16 12:51PM EDT59.000.030.000.030.00--1292.19%
UAL230406C000600002023-03-29 10:59AM EDT60.000.010.000.030.00-36796.88%
UAL230406C000610002023-03-07 12:49PM EDT61.000.380.000.030.00--19101.56%
UAL230406C000630002023-03-03 2:25PM EDT63.000.140.000.030.00--50110.94%
UAL230406C000640002023-03-07 10:55AM EDT64.000.140.000.030.00--65114.06%
UAL230406C000650002023-03-10 11:51AM EDT65.000.060.000.030.00--152118.75%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230406P000300002023-03-29 9:40AM EDT30.000.010.000.030.00-243125.00%
UAL230406P000305002023-03-29 3:42PM EDT30.500.040.000.030.00-3437120.31%
UAL230406P000315002023-03-28 2:52PM EDT31.500.020.000.010.00-9996.88%
UAL230406P000325002023-03-27 12:31PM EDT32.500.050.000.030.00--350101.56%
UAL230406P000330002023-03-24 3:32PM EDT33.000.130.000.030.00--24596.88%
UAL230406P000335002023-03-28 10:30AM EDT33.500.050.000.030.00-10210292.19%
UAL230406P000340002023-03-29 3:54PM EDT34.000.020.000.030.00-35036089.06%
UAL230406P000345002023-03-29 10:42AM EDT34.500.030.000.030.00-10011284.38%
UAL230406P000350002023-03-31 12:06PM EDT35.000.010.000.03-0.01-50.00%313079.69%
UAL230406P000355002023-03-29 9:40AM EDT35.500.060.000.030.00-2075.00%
UAL230406P000360002023-03-30 3:16PM EDT36.000.020.000.040.00-3874.22%
UAL230406P000365002023-03-29 3:25PM EDT36.500.040.000.030.00-5567.19%
UAL230406P000370002023-03-31 10:23AM EDT37.000.020.000.02-0.02-50.00%5029459.38%
UAL230406P000375002023-03-31 12:12PM EDT37.500.020.000.03-0.12-85.71%14458.59%
UAL230406P000380002023-03-31 3:07PM EDT38.000.020.000.04-0.17-89.47%6014657.03%
UAL230406P000385002023-03-29 9:41AM EDT38.500.130.020.030.00-35354.69%
UAL230406P000390002023-03-31 3:09PM EDT39.000.040.020.04-0.02-33.33%1414351.56%
UAL230406P000395002023-03-31 1:35PM EDT39.500.060.030.05-0.03-33.33%59251.95%
UAL230406P000400002023-03-31 3:59PM EDT40.000.050.040.05-0.03-37.50%2964647.27%
UAL230406P000405002023-03-31 3:49PM EDT40.500.070.060.07-0.05-41.67%2526245.70%
UAL230406P000410002023-03-31 3:39PM EDT41.000.120.080.10-0.09-42.86%4337844.14%
UAL230406P000415002023-03-31 3:47PM EDT41.500.160.110.14-0.04-20.00%4916342.77%
UAL230406P000420002023-03-31 3:55PM EDT42.000.200.160.19-0.19-48.72%35885740.92%
UAL230406P000425002023-03-31 3:46PM EDT42.500.270.230.28-0.11-28.95%5820740.43%
UAL230406P000430002023-03-31 3:59PM EDT43.000.340.330.38-0.29-46.03%7397038.77%
UAL230406P000435002023-03-31 3:48PM EDT43.500.570.470.52-0.29-33.72%4835437.50%
UAL230406P000440002023-03-31 3:57PM EDT44.000.680.660.70-0.38-35.85%7134836.33%
UAL230406P000445002023-03-31 3:49PM EDT44.501.030.880.96-0.40-27.97%3803936.52%
UAL230406P000450002023-03-31 3:58PM EDT45.001.201.181.24-0.58-32.58%2125935.55%
UAL230406P000455002023-03-31 3:42PM EDT45.501.701.491.61+0.15+9.68%175036.62%
UAL230406P000460002023-03-31 12:29PM EDT46.001.991.841.99-0.46-18.78%69036.43%
UAL230406P000465002023-03-31 3:42PM EDT46.502.552.292.42-2.15-45.74%1237.50%
UAL230406P000470002023-03-31 3:56PM EDT47.002.842.672.92-0.13-4.38%47442.58%
UAL230406P000475002023-03-31 3:48PM EDT47.503.503.203.35-0.93-20.99%2741.21%
UAL230406P000480002023-03-31 3:13PM EDT48.003.953.653.85-1.63-29.21%28445.51%
UAL230406P000485002023-03-31 2:25PM EDT48.504.704.154.35+0.53+12.71%1149.81%
UAL230406P000490002023-03-31 9:36AM EDT49.004.934.554.95-0.37-6.98%28164.36%
UAL230406P000500002023-03-30 12:46PM EDT50.005.955.456.050.00-12982.03%
UAL230406P000510002023-03-27 12:00PM EDT51.009.556.457.100.00--2154.30%
UAL230406P000520002023-03-27 1:38PM EDT52.0010.157.408.100.00--9103.91%
UAL230406P000530002023-03-28 12:37PM EDT53.0010.908.459.050.00-129107.81%
UAL230406P000540002023-03-27 3:17PM EDT54.0011.909.4010.150.00--071.88%
UAL230406P000550002023-03-30 11:03AM EDT55.0010.5010.4511.050.00-1150.00%
UAL230406P000560002023-03-10 3:52PM EDT56.005.3011.4012.100.00--050.00%
UAL230406P000570002023-03-03 4:48PM EDT57.004.5012.4513.100.00--088.28%
UAL230406P000590002023-03-10 10:38AM EDT59.007.5014.5015.050.00--098.44%
UAL230406P000630002023-03-27 12:13PM EDT63.0021.4018.4519.000.00--0169.53%
UAL230406P000650002023-03-27 1:16PM EDT65.0023.1020.5021.100.00--0138.28%
UAL230406P000700002023-03-27 1:46PM EDT70.0028.0525.3526.200.00--0146.88%