Singapore markets close in 3 hours 41 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.93+0.88 (+1.69%)
At close: 04:00PM EDT
53.00 +0.07 (+0.13%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240614C000365002024-06-05 11:17AM EDT36.5015.600.000.000.00-200.00%
UAL240614C000380002024-06-05 9:37AM EDT38.0013.900.000.000.00-700.00%
UAL240614C000390002024-06-05 11:09AM EDT39.0012.900.000.000.00--00.00%
UAL240614C000405002024-06-11 1:02PM EDT40.5011.550.000.000.00-100.00%
UAL240614C000410002024-06-11 1:21PM EDT41.0011.020.000.000.00-500.00%
UAL240614C000420002024-06-07 1:57PM EDT42.0010.970.000.000.00-100.00%
UAL240614C000430002024-06-07 9:43AM EDT43.0010.340.000.000.00-300.00%
UAL240614C000440002024-06-06 2:05PM EDT44.009.450.000.000.00-600.00%
UAL240614C000445002024-06-10 9:31AM EDT44.508.300.000.000.00-300.00%
UAL240614C000450002024-06-11 2:11PM EDT45.007.240.000.000.00-400.00%
UAL240614C000460002024-06-11 11:31AM EDT46.006.100.000.000.00-2000.00%
UAL240614C000465002024-06-05 10:12AM EDT46.505.240.000.000.00--00.00%
UAL240614C000470002024-06-12 2:35PM EDT47.006.000.000.000.00-100.00%
UAL240614C000475002024-06-07 11:54AM EDT47.505.590.000.000.00-1000.00%
UAL240614C000480002024-06-11 1:21PM EDT48.004.040.000.000.00-6200.00%
UAL240614C000485002024-06-07 12:26PM EDT48.504.600.000.000.00-1300.00%
UAL240614C000490002024-06-07 11:44AM EDT49.004.220.000.000.00-700.00%
UAL240614C000495002024-06-10 9:36AM EDT49.503.250.000.000.00-100.00%
UAL240614C000500002024-06-12 10:54AM EDT50.003.600.000.000.00-800.00%
UAL240614C000510002024-06-12 2:49PM EDT51.002.110.000.000.00-3600.00%
UAL240614C000520002024-06-12 2:08PM EDT52.001.180.000.000.00-16000.00%
UAL240614C000530002024-06-12 3:59PM EDT53.000.640.000.000.00-72900.78%
UAL240614C000540002024-06-12 3:39PM EDT54.000.260.000.000.00-87706.25%
UAL240614C000550002024-06-12 3:56PM EDT55.000.060.000.000.00-598012.50%
UAL240614C000560002024-06-12 3:46PM EDT56.000.030.000.000.00-168025.00%
UAL240614C000570002024-06-12 11:45AM EDT57.000.040.000.000.00-12025.00%
UAL240614C000580002024-06-12 12:03PM EDT58.000.020.000.000.00-5025.00%
UAL240614C000590002024-06-11 2:14PM EDT59.000.020.000.000.00-9050.00%
UAL240614C000600002024-06-12 3:32PM EDT60.000.010.000.000.00-33050.00%
UAL240614C000610002024-06-12 2:39PM EDT61.000.010.000.000.00-80050.00%
UAL240614C000620002024-06-11 1:28PM EDT62.000.010.000.000.00-27050.00%
UAL240614C000630002024-06-12 10:35AM EDT63.000.010.000.000.00-405050.00%
UAL240614C000640002024-06-10 9:59AM EDT64.000.010.000.000.00-63050.00%
UAL240614C000650002024-06-11 1:37PM EDT65.000.010.000.000.00-50050.00%
UAL240614C000660002024-06-04 9:55AM EDT66.000.020.000.000.00-1050.00%
UAL240614C000670002024-06-11 2:14PM EDT67.000.010.000.000.00-120050.00%
UAL240614C000700002024-06-07 2:42PM EDT70.000.010.000.000.00-40050.00%
UAL240614C000750002024-06-04 9:56AM EDT75.000.010.000.000.00-5050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240614P000300002024-06-03 10:02AM EDT30.000.010.000.000.00-350050.00%
UAL240614P000350002024-06-05 9:59AM EDT35.000.010.000.000.00-100050.00%
UAL240614P000360002024-06-05 11:38AM EDT36.000.010.000.000.00--050.00%
UAL240614P000365002024-06-05 1:56PM EDT36.500.010.000.000.00--050.00%
UAL240614P000375002024-06-06 10:02AM EDT37.500.010.000.000.00--050.00%
UAL240614P000380002024-06-06 10:02AM EDT38.000.010.000.000.00--050.00%
UAL240614P000385002024-06-06 10:05AM EDT38.500.010.000.000.00--050.00%
UAL240614P000390002024-06-06 10:05AM EDT39.000.010.000.000.00-100050.00%
UAL240614P000395002024-06-06 10:05AM EDT39.500.010.000.000.00--050.00%
UAL240614P000400002024-06-06 10:05AM EDT40.000.010.000.000.00--050.00%
UAL240614P000405002024-06-07 10:11AM EDT40.500.010.000.000.00-107050.00%
UAL240614P000410002024-06-07 9:42AM EDT41.000.010.000.000.00-200050.00%
UAL240614P000415002024-06-07 10:14AM EDT41.500.010.000.000.00-700050.00%
UAL240614P000425002024-06-10 9:57AM EDT42.500.010.000.000.00-915050.00%
UAL240614P000430002024-06-10 10:09AM EDT43.000.010.000.000.00-1,058050.00%
UAL240614P000440002024-06-07 10:07AM EDT44.000.030.000.000.00-1050.00%
UAL240614P000445002024-06-11 2:09PM EDT44.500.010.000.000.00-740050.00%
UAL240614P000450002024-06-11 11:25AM EDT45.000.010.000.000.00-32050.00%
UAL240614P000455002024-06-12 3:39PM EDT45.500.010.000.000.00-10050.00%
UAL240614P000460002024-06-12 10:01AM EDT46.000.010.000.000.00-1050.00%
UAL240614P000465002024-06-12 3:39PM EDT46.500.010.000.000.00-58050.00%
UAL240614P000470002024-06-12 11:32AM EDT47.000.020.000.000.00-456050.00%
UAL240614P000475002024-06-12 2:47PM EDT47.500.010.000.000.00-530050.00%
UAL240614P000480002024-06-12 1:23PM EDT48.000.010.000.000.00-47025.00%
UAL240614P000485002024-06-11 12:11PM EDT48.500.080.000.000.00-3025.00%
UAL240614P000490002024-06-12 10:07AM EDT49.000.030.000.000.00-8025.00%
UAL240614P000495002024-06-12 1:23PM EDT49.500.040.000.000.00-4025.00%
UAL240614P000500002024-06-12 3:48PM EDT50.000.050.000.000.00-84025.00%
UAL240614P000510002024-06-12 2:16PM EDT51.000.110.000.000.00-29012.50%
UAL240614P000520002024-06-12 3:46PM EDT52.000.350.000.000.00-18706.25%
UAL240614P000530002024-06-12 3:55PM EDT53.000.680.000.000.00-75400.00%
UAL240614P000540002024-06-12 2:56PM EDT54.001.200.000.000.00-36900.00%
UAL240614P000550002024-06-12 11:54AM EDT55.001.990.000.000.00-300.00%
UAL240614P000560002024-06-07 10:33AM EDT56.003.100.000.000.00-200.00%
UAL240614P000570002024-06-10 3:58PM EDT57.004.000.000.000.00-3000.00%
UAL240614P000580002024-06-12 2:37PM EDT58.005.000.000.000.00-200.00%
UAL240614P000650002024-06-06 11:11AM EDT65.0010.850.000.000.00--00.00%
UAL240614P000750002024-06-05 3:51PM EDT75.0022.050.000.000.00--00.00%