Singapore markets open in 6 hours 19 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.93+1.54 (+3.32%)
At close: 04:00PM EDT
47.80 -0.13 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240726C000300002024-07-19 9:32AM EDT30.0015.6816.4019.90-1.57-9.10%715221.48%
UAL240726C000330002024-07-19 2:34PM EDT33.0014.5912.9517.00+14.59-40138.28%
UAL240726C000335002024-07-19 2:34PM EDT33.5014.0612.4516.70+14.06-20162.50%
UAL240726C000350002024-07-16 10:54AM EDT35.0011.0511.0015.200.00-4558150.39%
UAL240726C000355002024-07-16 11:51AM EDT35.5010.7510.4514.700.00--2140.23%
UAL240726C000360002024-07-19 2:57PM EDT36.0011.759.9514.20+0.60+5.38%16134.77%
UAL240726C000365002024-07-19 2:45PM EDT36.5011.2010.4013.65+0.70+6.67%124183.20%
UAL240726C000370002024-07-19 2:45PM EDT37.0010.728.9513.10+0.27+2.58%112114.06%
UAL240726C000375002024-07-19 3:56PM EDT37.5010.359.5512.55+0.80+8.38%18171.68%
UAL240726C000380002024-07-19 3:56PM EDT38.009.888.0012.05-0.13-1.30%163104.30%
UAL240726C000385002024-07-19 2:47PM EDT38.509.057.4511.60+0.10+1.12%3599.22%
UAL240726C000390002024-07-19 2:47PM EDT39.008.566.9511.00-0.44-4.89%3182.81%
UAL240726C000395002024-07-19 3:33PM EDT39.508.556.4510.55+8.55-2084.38%
UAL240726C000400002024-07-19 3:33PM EDT40.008.085.9510.00+0.68+9.19%2773.83%
UAL240726C000405002024-07-19 3:35PM EDT40.507.555.459.55+1.15+17.97%2875.39%
UAL240726C000410002024-07-19 3:35PM EDT41.007.065.059.10+0.66+10.31%61782.42%
UAL240726C000415002024-07-19 2:48PM EDT41.506.084.458.00+0.13+2.18%114175.00%
UAL240726C000420002024-07-19 3:56PM EDT42.005.055.008.00+0.59+13.23%233108.40%
UAL240726C000425002024-07-19 3:31PM EDT42.505.593.457.60-0.01-0.18%31460.94%
UAL240726C000430002024-07-19 3:40PM EDT43.005.352.985.50+1.85+52.86%17823595.41%
UAL240726C000435002024-07-19 2:10PM EDT43.503.702.506.60-0.74-16.67%632054.49%
UAL240726C000440002024-07-18 3:10PM EDT44.002.953.955.650.00-139799.02%
UAL240726C000445002024-07-19 3:29PM EDT44.503.803.504.25+1.05+38.18%5262368.26%
UAL240726C000450002024-07-19 3:37PM EDT45.003.353.054.10+1.63+94.77%8469172.85%
UAL240726C000455002024-07-19 3:59PM EDT45.502.662.552.77+1.17+78.52%7612049.22%
UAL240726C000460002024-07-19 3:15PM EDT46.002.292.022.31+1.09+90.83%18850845.02%
UAL240726C000465002024-07-19 3:41PM EDT46.502.161.801.92+1.10+103.77%14833543.65%
UAL240726C000470002024-07-19 3:54PM EDT47.001.441.471.56+0.65+82.28%1,3721,08542.38%
UAL240726C000475002024-07-19 3:50PM EDT47.501.311.161.24+0.76+138.18%41448241.41%
UAL240726C000480002024-07-19 3:59PM EDT48.000.930.900.95+0.47+102.17%1,2051,75740.14%
UAL240726C000485002024-07-19 3:58PM EDT48.500.700.680.73+0.41+141.38%50558740.14%
UAL240726C000490002024-07-19 3:55PM EDT49.000.530.520.57+0.29+120.83%49561741.02%
UAL240726C000495002024-07-19 3:44PM EDT49.500.510.370.41+0.32+168.42%63736540.43%
UAL240726C000500002024-07-19 3:59PM EDT50.000.280.260.31+0.16+133.33%6,0942,03541.21%
UAL240726C000510002024-07-19 3:54PM EDT51.000.130.120.16+0.06+85.71%2,8481,18541.60%
UAL240726C000520002024-07-19 3:54PM EDT52.000.080.060.10+0.04+100.00%7271644.73%
UAL240726C000530002024-07-19 3:44PM EDT53.000.060.020.06+0.02+50.00%1767746.88%
UAL240726C000540002024-07-19 3:56PM EDT54.000.040.030.04+0.02+100.00%8218550.00%
UAL240726C000550002024-07-19 3:44PM EDT55.000.020.010.05+0.01+100.00%10477853.91%
UAL240726C000560002024-07-19 9:54AM EDT56.000.010.010.020.00-107753.91%
UAL240726C000570002024-07-19 9:39AM EDT57.000.060.000.05-0.02-25.00%11963.28%
UAL240726C000580002024-07-19 9:43AM EDT58.000.010.000.02-0.01-50.00%521460.94%
UAL240726C000590002024-07-19 3:01PM EDT59.000.010.000.03-0.02-66.67%33968.75%
UAL240726C000600002024-07-19 2:53PM EDT60.000.010.000.01-0.02-66.67%1214065.63%
UAL240726C000610002024-07-19 1:28PM EDT61.000.010.000.01-0.03-75.00%13068.75%
UAL240726C000620002024-07-19 12:59PM EDT62.000.010.000.03-0.01-50.00%22214182.81%
UAL240726C000630002024-07-19 10:04AM EDT63.000.010.000.02-0.01-50.00%12684.38%
UAL240726C000640002024-07-18 3:06PM EDT64.000.010.000.010.00-368281.25%
UAL240726C000650002024-07-18 3:46PM EDT65.000.010.000.020.00-203592.19%
UAL240726C000700002024-07-18 1:57PM EDT70.000.010.000.010.00-203203103.13%
UAL240726C000750002024-07-18 12:35PM EDT75.000.010.000.010.00-1212118.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240726P000300002024-07-19 10:01AM EDT30.000.010.000.03-0.04-80.00%12146.88%
UAL240726P000320002024-07-18 9:43AM EDT32.000.010.000.030.00-33128.13%
UAL240726P000325002024-07-18 9:43AM EDT32.500.010.000.240.00-111167.97%
UAL240726P000330002024-07-18 12:31PM EDT33.000.010.000.020.00-215225114.06%
UAL240726P000335002024-07-18 12:25PM EDT33.500.010.000.030.00-1010115.63%
UAL240726P000340002024-07-18 10:34AM EDT34.000.010.000.020.00-1515106.25%
UAL240726P000345002024-07-18 9:37AM EDT34.500.010.000.030.00-525106.25%
UAL240726P000350002024-07-17 3:58PM EDT35.000.050.000.030.00-188328103.13%
UAL240726P000355002024-07-18 9:50AM EDT35.500.010.000.030.00-12198.44%
UAL240726P000360002024-07-17 10:23AM EDT36.000.060.000.030.00--3193.75%
UAL240726P000365002024-07-19 9:59AM EDT36.500.040.000.030.00-23390.63%
UAL240726P000370002024-07-19 2:45PM EDT37.000.020.000.03+0.01+100.00%22985.94%
UAL240726P000375002024-07-19 3:17PM EDT37.500.010.000.01-0.03-75.00%21071.88%
UAL240726P000380002024-07-19 3:56PM EDT38.000.010.000.01-0.01-50.00%34558468.75%
UAL240726P000385002024-07-19 3:56PM EDT38.500.010.000.01+0.01-918065.63%
UAL240726P000390002024-07-19 3:25PM EDT39.000.010.000.01-0.01-50.00%1512062.50%
UAL240726P000395002024-07-19 2:47PM EDT39.500.010.000.03-0.03-75.00%51466.41%
UAL240726P000400002024-07-19 3:54PM EDT40.000.010.010.02-0.03-75.00%3877962.50%
UAL240726P000405002024-07-19 3:33PM EDT40.500.020.010.23-0.01-33.33%7313083.98%
UAL240726P000410002024-07-19 3:35PM EDT41.000.020.010.04-0.01-33.33%325459.38%
UAL240726P000415002024-07-19 3:35PM EDT41.500.010.010.04-0.03-75.00%47555.47%
UAL240726P000420002024-07-19 3:19PM EDT42.000.030.010.04-0.03-50.00%14345951.56%
UAL240726P000425002024-07-19 3:25PM EDT42.500.040.010.05-0.04-50.00%7419353.52%
UAL240726P000430002024-07-19 12:41PM EDT43.000.080.020.06-0.02-20.00%2526351.17%
UAL240726P000435002024-07-19 12:09PM EDT43.500.110.030.07+0.01+10.00%815448.05%
UAL240726P000440002024-07-19 3:59PM EDT44.000.060.050.10-0.18-75.00%17235647.27%
UAL240726P000445002024-07-19 2:53PM EDT44.500.130.070.11-0.29-69.05%8277843.56%
UAL240726P000450002024-07-19 3:46PM EDT45.000.120.110.15-0.35-74.47%1,8311,07042.19%
UAL240726P000455002024-07-19 3:05PM EDT45.500.240.170.21-0.40-62.50%54634041.11%
UAL240726P000460002024-07-19 3:55PM EDT46.000.280.260.30-0.59-67.82%88166140.63%
UAL240726P000465002024-07-19 3:59PM EDT46.500.390.350.41-0.68-63.55%12357339.75%
UAL240726P000470002024-07-19 3:55PM EDT47.000.540.510.57-0.82-60.29%6912,57639.75%
UAL240726P000475002024-07-19 3:51PM EDT47.500.660.700.74-0.76-53.52%11414938.48%
UAL240726P000480002024-07-19 3:54PM EDT48.001.050.890.97-1.15-52.27%11834138.09%
UAL240726P000485002024-07-19 3:52PM EDT48.501.181.171.26-1.40-54.26%356538.48%
UAL240726P000490002024-07-19 3:52PM EDT49.001.521.521.58-1.39-47.77%3318938.38%
UAL240726P000495002024-07-19 3:16PM EDT49.501.931.882.14-0.57-22.80%42447.95%
UAL240726P000500002024-07-19 3:13PM EDT50.002.362.062.38-1.09-31.59%395541.21%
UAL240726P000510002024-07-19 3:59PM EDT51.003.163.103.25-0.64-16.84%31843.16%
UAL240726P000520002024-07-17 3:51PM EDT52.005.553.804.250.00-182752.15%
UAL240726P000530002024-07-19 9:50AM EDT53.007.003.005.20-1.27-15.36%62355.66%
UAL240726P000540002024-07-19 3:36PM EDT54.005.904.358.10+0.60+11.32%15866.02%
UAL240726P000550002024-07-19 3:36PM EDT55.006.885.008.95-1.22-15.06%35174.32%
UAL240726P000560002024-07-19 11:34AM EDT56.009.306.0010.10+1.15+14.11%21191.89%
UAL240726P000570002024-07-18 12:34PM EDT57.009.407.0011.100.00-290202.15%
UAL240726P000580002024-07-18 11:07AM EDT58.0010.108.1012.100.00-26070.31%
UAL240726P000590002024-07-18 10:22AM EDT59.0010.909.0013.100.00-170221.39%
UAL240726P000600002024-07-19 10:17AM EDT60.0013.6511.1514.10+0.88+6.89%220145.51%
UAL240726P000630002024-07-17 12:18PM EDT63.0016.1512.8517.000.00--0250.98%
UAL240726P000650002024-07-19 3:31PM EDT65.0017.0015.0019.10-1.40-7.61%113271.88%
UAL240726P000700002024-07-19 10:17AM EDT70.0023.6519.8524.10+0.80+3.50%10307.81%