Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.53-0.38 (-1.15%)
At close: 04:00PM EDT
32.53 0.00 (0.00%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221007C000200002022-09-28 10:15AM EDT20.0012.900.000.000.00--00.00%
UAL221007C000245002022-09-26 9:36AM EDT24.508.450.000.000.00--00.00%
UAL221007C000250002022-09-30 12:08PM EDT25.007.750.000.000.00-2500.00%
UAL221007C000280002022-09-28 10:09AM EDT28.005.280.000.000.00-1500.00%
UAL221007C000285002022-09-29 3:31PM EDT28.504.300.000.000.00--00.00%
UAL221007C000290002022-09-23 12:56PM EDT29.004.000.000.000.00-100.00%
UAL221007C000295002022-09-29 10:11AM EDT29.503.700.000.000.00--00.00%
UAL221007C000300002022-09-30 2:19PM EDT30.003.150.000.000.00-500.00%
UAL221007C000305002022-09-30 3:01PM EDT30.502.600.000.000.00-300.00%
UAL221007C000310002022-09-30 2:17PM EDT31.002.360.000.000.00-3000.00%
UAL221007C000315002022-09-30 3:58PM EDT31.501.710.000.000.00-31100.00%
UAL221007C000320002022-09-30 3:50PM EDT32.001.400.000.000.00-500.00%
UAL221007C000325002022-09-30 3:32PM EDT32.501.210.000.000.00-19500.00%
UAL221007C000330002022-09-30 3:53PM EDT33.000.870.000.000.00-1,11203.13%
UAL221007C000335002022-09-30 3:55PM EDT33.500.630.000.000.00-4,86606.25%
UAL221007C000340002022-09-30 3:59PM EDT34.000.450.000.000.00-1,317012.50%
UAL221007C000345002022-09-30 3:50PM EDT34.500.300.000.000.00-222012.50%
UAL221007C000350002022-09-30 3:59PM EDT35.000.210.000.000.00-635012.50%
UAL221007C000355002022-09-30 3:54PM EDT35.500.140.000.000.00-100025.00%
UAL221007C000360002022-09-30 3:14PM EDT36.000.130.000.000.00-237025.00%
UAL221007C000365002022-09-30 3:56PM EDT36.500.070.000.000.00-220025.00%
UAL221007C000370002022-09-30 3:26PM EDT37.000.070.000.000.00-35025.00%
UAL221007C000375002022-09-30 10:42AM EDT37.500.070.000.000.00-16025.00%
UAL221007C000380002022-09-30 3:57PM EDT38.000.020.000.000.00-37025.00%
UAL221007C000385002022-09-29 12:14PM EDT38.500.060.000.000.00-1025.00%
UAL221007C000390002022-09-30 3:49PM EDT39.000.020.000.000.00-84050.00%
UAL221007C000395002022-09-30 1:30PM EDT39.500.040.000.000.00-1050.00%
UAL221007C000400002022-09-30 3:03PM EDT40.000.020.000.000.00-51050.00%
UAL221007C000405002022-09-30 3:02PM EDT40.500.020.000.000.00-1050.00%
UAL221007C000410002022-09-30 3:02PM EDT41.000.020.000.000.00-6050.00%
UAL221007C000415002022-09-21 2:33PM EDT41.500.320.000.000.00--050.00%
UAL221007C000420002022-09-30 9:57AM EDT42.000.010.000.000.00-10050.00%
UAL221007C000425002022-09-21 11:07AM EDT42.500.170.000.000.00--050.00%
UAL221007C000430002022-09-23 11:08AM EDT43.000.010.000.000.00-5050.00%
UAL221007C000435002022-09-30 11:15AM EDT43.500.010.000.000.00-10050.00%
UAL221007C000440002022-09-26 9:39AM EDT44.000.020.000.000.00-1050.00%
UAL221007C000450002022-09-23 3:22PM EDT45.000.030.000.000.00-60050.00%
UAL221007C000460002022-09-22 9:49AM EDT46.000.020.000.000.00-4050.00%
UAL221007C000470002022-09-19 12:33PM EDT47.000.070.000.000.00-1050.00%
UAL221007C000480002022-09-20 3:14PM EDT48.000.020.000.000.00-100050.00%
UAL221007C000490002022-09-20 3:15PM EDT49.000.040.000.000.00-100050.00%
UAL221007C000500002022-09-20 10:39AM EDT50.000.010.000.000.00-10050.00%
UAL221007C000550002022-09-16 9:30AM EDT55.000.040.000.000.00-27050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221007P000200002022-09-13 3:58PM EDT20.000.040.000.000.00-3050.00%
UAL221007P000235002022-09-26 2:17PM EDT23.500.030.000.000.00--050.00%
UAL221007P000240002022-09-26 1:11PM EDT24.000.040.000.000.00--050.00%
UAL221007P000245002022-09-30 11:15AM EDT24.500.010.000.000.00-10050.00%
UAL221007P000250002022-09-30 3:04PM EDT25.000.020.000.000.00-50050.00%
UAL221007P000255002022-09-29 1:05PM EDT25.500.030.000.000.00--050.00%
UAL221007P000260002022-09-26 12:55PM EDT26.000.110.000.000.00-24050.00%
UAL221007P000265002022-09-30 12:04PM EDT26.500.030.000.000.00-2050.00%
UAL221007P000270002022-09-30 11:45AM EDT27.000.040.000.000.00-2050.00%
UAL221007P000275002022-09-30 2:37PM EDT27.500.050.000.000.00-111025.00%
UAL221007P000280002022-09-30 3:50PM EDT28.000.080.000.000.00-47025.00%
UAL221007P000285002022-09-30 3:47PM EDT28.500.110.000.000.00-25025.00%
UAL221007P000290002022-09-30 3:36PM EDT29.000.150.000.000.00-90025.00%
UAL221007P000295002022-09-30 3:46PM EDT29.500.200.000.000.00-63025.00%
UAL221007P000300002022-09-30 3:57PM EDT30.000.280.000.000.00-102025.00%
UAL221007P000305002022-09-30 3:41PM EDT30.500.360.000.000.00-41012.50%
UAL221007P000310002022-09-30 3:50PM EDT31.000.510.000.000.00-94012.50%
UAL221007P000315002022-09-30 3:42PM EDT31.500.610.000.000.00-54606.25%
UAL221007P000320002022-09-30 3:51PM EDT32.000.830.000.000.00-70203.13%
UAL221007P000325002022-09-30 3:55PM EDT32.501.060.000.000.00-33300.39%
UAL221007P000330002022-09-30 3:53PM EDT33.001.290.000.000.00-51300.00%
UAL221007P000335002022-09-30 3:42PM EDT33.501.490.000.000.00-3100.00%
UAL221007P000340002022-09-30 3:37PM EDT34.001.800.000.000.00-14200.00%
UAL221007P000345002022-09-30 3:32PM EDT34.502.130.000.000.00-2000.00%
UAL221007P000350002022-09-30 3:43PM EDT35.002.520.000.000.00-41000.00%
UAL221007P000355002022-09-29 12:08PM EDT35.502.750.000.000.00-900.00%
UAL221007P000360002022-09-30 2:07PM EDT36.003.360.000.000.00-1200.00%
UAL221007P000365002022-09-30 2:49PM EDT36.503.830.000.000.00-1400.00%
UAL221007P000370002022-09-30 1:13PM EDT37.004.100.000.000.00-3200.00%
UAL221007P000375002022-09-28 3:04PM EDT37.503.820.000.000.00-800.00%
UAL221007P000380002022-09-30 11:47AM EDT38.005.190.000.000.00-100.00%
UAL221007P000385002022-09-30 12:22PM EDT38.505.840.000.000.00-100.00%
UAL221007P000390002022-09-30 9:49AM EDT39.006.400.000.000.00-2500.00%
UAL221007P000395002022-09-21 9:41AM EDT39.503.250.000.000.00--00.00%
UAL221007P000400002022-09-29 2:18PM EDT40.007.540.000.000.00-300.00%
UAL221007P000405002022-09-30 11:06AM EDT40.507.600.000.000.00-100.00%
UAL221007P000410002022-09-29 1:56PM EDT41.008.500.000.000.00-300.00%
UAL221007P000415002022-09-20 10:46AM EDT41.503.150.000.000.00--00.00%
UAL221007P000420002022-09-22 9:30AM EDT42.006.100.000.000.00--00.00%
UAL221007P000430002022-09-16 10:01AM EDT43.005.850.000.000.00-100.00%
UAL221007P000440002022-09-12 11:48AM EDT44.004.900.000.000.00--00.00%
UAL221007P000450002022-09-29 9:44AM EDT45.0012.500.000.000.00-200.00%
UAL221007P000460002022-09-08 10:42AM EDT46.007.050.000.000.00--00.00%
UAL221007P000480002022-09-23 9:30AM EDT48.0014.250.000.000.00-2400.00%
UAL221007P000490002022-08-31 12:54PM EDT49.0013.5016.1016.250.00-200.00%
UAL221007P000550002022-09-30 2:47PM EDT55.0022.250.000.000.00-1300.00%