Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.63+0.44 (+0.91%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620C000200002024-07-19 2:19PM EDT20.0026.3528.0030.250.00-12061.13%
UAL250620C000230002024-07-15 10:31AM EDT23.0023.0024.9528.000.00-16860.13%
UAL250620C000250002024-07-16 10:09AM EDT25.0022.1023.5525.000.00-54150.73%
UAL250620C000280002024-07-16 11:43AM EDT28.0020.2522.1022.500.00-815857.93%
UAL250620C000300002024-07-16 10:05AM EDT30.0017.8519.5020.800.00-315250.68%
UAL250620C000330002024-07-22 11:08AM EDT33.0017.9017.8518.100.00-144451.20%
UAL250620C000350002024-07-22 10:30AM EDT35.0015.5516.2516.750.00-210250.37%
UAL250620C000370002024-07-15 1:30PM EDT37.0011.9514.7515.150.00-6650449.99%
UAL250620C000400002024-07-22 3:40PM EDT40.0012.6012.5512.900.00-272446.96%
UAL250620C000420002024-07-22 1:09PM EDT42.0011.3211.2511.500.00-566645.23%
UAL250620C000450002024-07-19 3:38PM EDT45.009.559.459.650.00-6983043.48%
UAL250620C000470002024-07-22 10:24AM EDT47.007.958.358.550.00-221942.59%
UAL250620C000500002024-07-19 12:13PM EDT50.006.256.807.000.00-1782541.05%
UAL250620C000525002024-07-18 11:07AM EDT52.505.735.806.000.00-41,03140.65%
UAL250620C000550002024-07-18 1:25PM EDT55.004.504.805.000.00-92,51439.65%
UAL250620C000575002024-07-18 12:14PM EDT57.503.723.954.200.00-20087239.14%
UAL250620C000600002024-07-22 1:00PM EDT60.003.433.353.500.00-152,62738.62%
UAL250620C000625002024-07-11 11:50AM EDT62.502.172.682.940.00-52,68038.39%
UAL250620C000650002024-07-19 3:07PM EDT65.002.252.232.420.00-41,20237.92%
UAL250620C000700002024-07-22 12:54PM EDT70.001.581.521.660.00-171137.43%
UAL250620C000750002024-07-19 10:21AM EDT75.000.911.001.120.00-133736.96%
UAL250620C000800002024-07-23 9:30AM EDT80.000.900.690.77+0.26+40.62%114736.82%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620P000200002024-06-04 12:43PM EDT20.000.300.090.400.00-120,67052.93%
UAL250620P000230002024-07-22 2:58PM EDT23.000.250.050.350.00-831148.83%
UAL250620P000250002024-07-11 10:09AM EDT25.000.550.110.610.00-114850.05%
UAL250620P000280002024-07-22 12:05PM EDT28.000.570.491.150.00-190951.25%
UAL250620P000300002024-07-22 12:58PM EDT30.000.700.680.780.00-13,24741.11%
UAL250620P000330002024-07-19 2:42PM EDT33.001.161.021.790.00-185,40645.92%
UAL250620P000350002024-07-16 3:05PM EDT35.001.751.312.460.00-1005,38746.95%
UAL250620P000370002024-07-18 9:57AM EDT37.001.801.711.930.00-102,01837.50%
UAL250620P000400002024-07-19 2:39PM EDT40.002.762.442.570.00-51,16735.28%
UAL250620P000420002024-07-16 2:48PM EDT42.003.853.053.150.00-501,37934.28%
UAL250620P000450002024-07-19 12:15PM EDT45.004.714.204.300.00-131,59933.46%
UAL250620P000470002024-07-19 11:18AM EDT47.005.855.005.150.00-11,46932.69%
UAL250620P000500002024-07-22 12:58PM EDT50.006.576.506.650.00-12,52231.75%
UAL250620P000525002024-07-19 9:45AM EDT52.509.407.908.100.00-141,53331.12%
UAL250620P000550002024-07-17 1:18PM EDT55.0010.759.309.600.00-381,89829.91%
UAL250620P000575002024-07-22 11:39AM EDT57.5011.359.9011.300.00-13,01728.97%
UAL250620P000600002024-07-17 10:19AM EDT60.0014.1512.5513.100.00-21,04727.75%
UAL250620P000625002024-07-19 11:51AM EDT62.5016.3014.7015.050.00-214126.56%
UAL250620P000650002024-07-18 1:31PM EDT65.0017.8516.9517.200.00-120926.04%
UAL250620P000700002024-07-18 12:42PM EDT70.0022.5520.8021.750.00-44025.05%
UAL250620P000800002023-11-21 4:56PM EDT80.0040.5536.8038.200.00--074.57%