Singapore markets close in 47 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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240628C000350002024-05-24 1:35PM EDT35.0016.600.000.000.00-100.00%
UAL240628C000440002024-06-04 12:52PM EDT44.009.100.000.000.00-100.00%
UAL240628C000450002024-06-04 11:37AM EDT45.008.690.000.000.00-100.00%
UAL240628C000460002024-06-12 2:44PM EDT46.007.100.000.000.00-300.00%
UAL240628C000470002024-06-12 1:12PM EDT47.005.910.000.000.00-100.00%
UAL240628C000480002024-06-12 2:53PM EDT48.005.250.000.000.00-200.00%
UAL240628C000490002024-06-12 2:44PM EDT49.004.300.000.000.00-300.00%
UAL240628C000500002024-06-12 2:49PM EDT50.003.550.000.000.00-300.00%
UAL240628C000510002024-06-12 9:56AM EDT51.002.970.000.000.00-700.00%
UAL240628C000520002024-06-12 12:07PM EDT52.002.010.000.000.00-100.00%
UAL240628C000530002024-06-12 3:40PM EDT53.001.510.000.000.00-5100.39%
UAL240628C000540002024-06-12 10:45AM EDT54.001.480.000.000.00-303.13%
UAL240628C000550002024-06-12 3:42PM EDT55.000.720.000.000.00-2706.25%
UAL240628C000560002024-06-12 3:53PM EDT56.000.460.000.000.00-6306.25%
UAL240628C000570002024-06-11 10:58AM EDT57.000.270.000.000.00-2012.50%
UAL240628C000580002024-06-12 9:45AM EDT58.000.220.000.000.00-2012.50%
UAL240628C000590002024-06-12 1:55PM EDT59.000.120.000.000.00-3012.50%
UAL240628C000600002024-06-12 10:37AM EDT60.000.150.000.000.00-1012.50%
UAL240628C000610002024-06-03 11:32AM EDT61.000.180.000.000.00-6012.50%
UAL240628C000620002024-06-06 10:28AM EDT62.000.160.000.000.00-8012.50%
UAL240628C000630002024-06-10 2:48PM EDT63.000.060.000.000.00-150025.00%
UAL240628C000640002024-06-10 2:47PM EDT64.000.040.000.000.00-240025.00%
UAL240628C000650002024-06-10 2:50PM EDT65.000.040.000.000.00-120025.00%
UAL240628C000660002024-06-10 2:51PM EDT66.000.030.000.000.00-60025.00%
UAL240628C000670002024-06-06 3:13PM EDT67.000.040.000.000.00--025.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240628P000350002024-06-07 2:56PM EDT35.000.020.000.000.00-1050.00%
UAL240628P000400002024-06-06 3:03PM EDT40.000.040.000.000.00--025.00%
UAL240628P000410002024-06-06 3:03PM EDT41.000.040.000.000.00-130025.00%
UAL240628P000420002024-06-10 2:34PM EDT42.000.040.000.000.00-10025.00%
UAL240628P000430002024-06-10 2:33PM EDT43.000.060.000.000.00-70025.00%
UAL240628P000440002024-06-10 2:31PM EDT44.000.070.000.000.00-110025.00%
UAL240628P000450002024-06-10 2:30PM EDT45.000.080.000.000.00-10025.00%
UAL240628P000460002024-06-10 1:23PM EDT46.000.110.000.000.00-1012.50%
UAL240628P000470002024-06-11 11:57AM EDT47.000.220.000.000.00-1012.50%
UAL240628P000480002024-06-12 3:25PM EDT48.000.180.000.000.00-81012.50%
UAL240628P000490002024-06-12 3:42PM EDT49.000.270.000.000.00-3012.50%
UAL240628P000500002024-06-12 12:32PM EDT50.000.510.000.000.00-2706.25%
UAL240628P000510002024-06-12 3:43PM EDT51.000.680.000.000.00-1506.25%
UAL240628P000520002024-06-12 3:59PM EDT52.001.030.000.000.00-1603.13%
UAL240628P000530002024-06-12 10:56AM EDT53.001.150.000.000.00-600.00%
UAL240628P000540002024-06-12 3:47PM EDT54.002.050.000.000.00-10000.00%
UAL240628P000550002024-06-12 9:37AM EDT55.002.390.000.000.00-200.00%
UAL240628P000560002024-05-31 11:37AM EDT56.005.650.000.000.00-500.00%
UAL240628P000580002024-05-22 11:49AM EDT58.005.650.000.000.00--00.00%