Singapore markets close in 5 hours 55 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.72-0.92 (-2.02%)
At close: 04:00PM EDT
44.77 +0.05 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719C000200002024-06-25 9:36AM EDT20.0029.7024.3025.800.00-10426.56%
UAL240719C000250002024-07-11 11:13AM EDT25.0020.1518.6020.650.00-5223419.14%
UAL240719C000260002024-07-12 11:27AM EDT26.0019.0217.7020.65-2.68-12.35%738326.95%
UAL240719C000270002024-07-11 12:19PM EDT27.0018.2016.6018.600.00-656368.36%
UAL240719C000280002024-07-12 2:36PM EDT28.0016.8015.7017.75-0.70-4.00%719143.75%
UAL240719C000290002024-04-26 1:41PM EDT29.0023.8522.9023.250.00-278848.83%
UAL240719C000300002024-06-25 10:20AM EDT30.0019.9513.8015.500.00-1140296.48%
UAL240719C000310002024-07-08 9:47AM EDT31.0016.1512.6515.550.00-2437227.34%
UAL240719C000320002024-07-03 9:50AM EDT32.0016.4011.0013.750.00-927284.57%
UAL240719C000330002024-07-11 11:04AM EDT33.0012.1010.7013.000.00-4105153.91%
UAL240719C000340002024-07-05 10:00AM EDT34.0013.909.8511.850.00-125141.02%
UAL240719C000350002024-07-11 1:42PM EDT35.0010.199.6511.800.00-3244226.76%
UAL240719C000360002024-07-08 9:36AM EDT36.0011.507.0010.700.00-1200116.41%
UAL240719C000370002024-07-11 3:59PM EDT37.008.877.708.900.00-3365156.54%
UAL240719C000380002024-07-11 10:02AM EDT38.006.746.557.050.00-5210883.59%
UAL240719C000390002024-07-11 2:26PM EDT39.006.405.856.100.00-5331196.09%
UAL240719C000400002024-07-12 2:34PM EDT40.005.005.005.25-0.04-0.79%2825696.29%
UAL240719C000410002024-07-12 1:44PM EDT41.004.483.854.55-0.27-5.68%10714987.30%
UAL240719C000420002024-07-12 3:45PM EDT42.003.503.503.65-1.06-23.25%1643494.73%
UAL240719C000430002024-07-12 3:44PM EDT43.002.892.852.96-0.56-16.23%45460394.04%
UAL240719C000435002024-07-11 10:01AM EDT43.502.702.542.650.00-11693.46%
UAL240719C000440002024-07-12 3:53PM EDT44.002.342.282.37-0.42-15.22%46142893.85%
UAL240719C000445002024-07-12 3:54PM EDT44.502.082.042.09-0.36-14.75%16226293.85%
UAL240719C000450002024-07-12 3:56PM EDT45.001.821.781.86-0.72-28.35%9603,02193.46%
UAL240719C000455002024-07-12 3:58PM EDT45.501.601.581.63-0.73-31.33%6746293.55%
UAL240719C000460002024-07-12 3:58PM EDT46.001.401.371.45-0.73-34.27%6,6633,06693.75%
UAL240719C000465002024-07-12 3:44PM EDT46.501.271.191.25-0.54-29.83%14142893.26%
UAL240719C000470002024-07-12 3:59PM EDT47.001.051.031.09-0.47-30.92%16,6631,14293.26%
UAL240719C000475002024-07-12 3:48PM EDT47.500.940.880.95-0.51-35.17%51098693.26%
UAL240719C000480002024-07-12 3:59PM EDT48.000.790.760.83-0.54-40.60%6541,43893.75%
UAL240719C000485002024-07-12 3:04PM EDT48.500.760.650.72-0.25-24.75%11046193.95%
UAL240719C000490002024-07-12 3:59PM EDT49.000.570.530.62-0.47-45.19%4551,43893.36%
UAL240719C000495002024-07-12 3:17PM EDT49.500.560.460.50-0.28-33.33%4132692.77%
UAL240719C000500002024-07-12 3:57PM EDT50.000.430.390.43-0.32-42.67%8,23016,00093.16%
UAL240719C000510002024-07-12 3:06PM EDT51.000.320.260.30-0.28-46.67%4,32275892.38%
UAL240719C000520002024-07-12 3:43PM EDT52.000.210.170.22-0.19-47.50%5051,17492.58%
UAL240719C000525002024-07-12 3:46PM EDT52.500.180.140.18-0.18-50.00%485,83692.58%
UAL240719C000530002024-07-12 1:32PM EDT53.000.130.110.15-0.15-53.57%9324792.19%
UAL240719C000540002024-07-12 3:20PM EDT54.000.090.070.11-0.11-55.00%151,23892.97%
UAL240719C000550002024-07-12 3:59PM EDT55.000.070.050.08-0.08-53.33%10117,98394.53%
UAL240719C000560002024-07-12 2:32PM EDT56.000.060.020.06-0.03-33.33%51,43093.75%
UAL240719C000570002024-07-11 9:45AM EDT57.000.050.010.040.00-14492.97%
UAL240719C000575002024-07-12 3:48PM EDT57.500.030.010.06-0.02-40.00%44,699100.78%
UAL240719C000580002024-07-12 9:47AM EDT58.000.030.010.06-0.04-57.14%11,341103.13%
UAL240719C000590002024-07-11 1:57PM EDT59.000.050.010.460.00-20052152.15%
UAL240719C000600002024-07-12 3:28PM EDT60.000.020.010.03-0.01-33.33%794,429106.25%
UAL240719C000625002024-07-08 3:27PM EDT62.500.050.000.030.00-1963115.63%
UAL240719C000650002024-07-11 2:41PM EDT65.000.010.000.030.00-74,963126.56%
UAL240719C000700002024-07-12 9:30AM EDT70.000.120.000.03+0.11+1,100.00%27252148.44%
UAL240719C000750002024-06-17 2:29PM EDT75.000.030.000.020.00-110281162.50%
UAL240719C000800002024-06-11 11:37AM EDT80.000.040.000.020.00-6014178.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719P000200002024-07-10 1:23PM EDT20.000.040.001.150.00-1113483.59%
UAL240719P000250002024-05-01 3:53PM EDT25.000.030.002.160.00-3329438.67%
UAL240719P000260002024-07-01 12:44PM EDT26.000.010.000.030.00-6070184.38%
UAL240719P000270002024-04-30 2:23PM EDT27.000.040.000.160.00-65132217.97%
UAL240719P000280002024-07-08 10:06AM EDT28.000.010.000.120.00-3256195.31%
UAL240719P000290002024-06-25 12:23PM EDT29.000.020.000.210.00-1251199.61%
UAL240719P000300002024-07-08 10:49AM EDT30.000.020.000.030.00-151,605140.63%
UAL240719P000310002024-05-17 9:30AM EDT31.000.050.030.150.00-28347168.75%
UAL240719P000320002024-07-12 11:43AM EDT32.000.020.000.10+0.01+100.00%11,384141.41%
UAL240719P000330002024-07-12 11:22AM EDT33.000.010.000.010.00-201,12596.88%
UAL240719P000340002024-07-12 3:22PM EDT34.000.010.010.03-0.01-50.00%9071,390104.69%
UAL240719P000350002024-07-12 3:30PM EDT35.000.030.010.040.00-151,74796.88%
UAL240719P000360002024-07-12 3:48PM EDT36.000.050.040.06-0.02-28.57%6456197.66%
UAL240719P000370002024-07-12 3:52PM EDT37.000.080.070.09-0.04-33.33%721,09794.53%
UAL240719P000380002024-07-12 3:53PM EDT38.000.140.130.15-0.04-22.22%35178094.14%
UAL240719P000390002024-07-12 3:59PM EDT39.000.220.220.24-0.08-26.67%2072,39293.36%
UAL240719P000400002024-07-12 3:58PM EDT40.000.370.360.38-0.02-5.13%9361,27593.36%
UAL240719P000410002024-07-12 3:55PM EDT41.000.560.540.58+0.04+7.69%1,3841,19592.87%
UAL240719P000420002024-07-12 3:50PM EDT42.000.820.770.850.00-1932,06692.09%
UAL240719P000430002024-07-12 3:45PM EDT43.001.171.131.19+0.11+10.38%1,0501,81892.68%
UAL240719P000435002024-07-12 3:50PM EDT43.501.381.311.39+0.15+12.20%15417992.19%
UAL240719P000440002024-07-12 3:50PM EDT44.001.581.531.62+0.15+10.49%5933,10092.38%
UAL240719P000445002024-07-12 3:40PM EDT44.501.841.801.84+0.19+11.52%42873192.58%
UAL240719P000450002024-07-12 3:59PM EDT45.002.062.062.11+0.16+8.42%8,5724,39992.77%
UAL240719P000455002024-07-12 3:59PM EDT45.502.372.342.38+0.26+12.32%25947292.38%
UAL240719P000460002024-07-12 3:38PM EDT46.002.712.622.71+0.33+13.87%1903,90992.58%
UAL240719P000465002024-07-12 2:03PM EDT46.502.892.953.05-0.16-5.25%5152093.26%
UAL240719P000470002024-07-12 3:53PM EDT47.003.353.253.40+0.35+11.67%1214,16292.48%
UAL240719P000475002024-07-12 10:44AM EDT47.503.653.603.75-0.10-2.67%5793192.19%
UAL240719P000480002024-07-12 3:18PM EDT48.003.793.954.10+0.10+2.71%3092,77990.82%
UAL240719P000485002024-07-12 3:57PM EDT48.504.404.354.50+0.30+7.32%987391.50%
UAL240719P000490002024-07-12 2:00PM EDT49.004.684.754.90+0.05+1.08%212,96291.41%
UAL240719P000495002024-07-12 11:31AM EDT49.505.164.556.15+0.29+5.95%1337698.93%
UAL240719P000500002024-07-12 2:01PM EDT50.005.485.605.75+0.21+3.98%966,37791.99%
UAL240719P000510002024-07-11 12:32PM EDT51.006.105.506.650.00-4036100.39%
UAL240719P000520002024-07-11 10:07AM EDT52.007.906.408.550.00-16092.58%
UAL240719P000525002024-07-11 9:58AM EDT52.507.976.858.900.00-36,57682.81%
UAL240719P000530002024-07-08 11:37AM EDT53.006.458.259.500.00-11138.28%
UAL240719P000540002024-07-08 12:27PM EDT54.007.368.409.600.00-1517123.44%
UAL240719P000550002024-07-12 3:05PM EDT55.009.989.5511.45+0.73+7.89%112,985120.51%
UAL240719P000560002024-06-25 10:17AM EDT56.007.0010.2512.400.00--695.31%
UAL240719P000575002024-07-11 1:42PM EDT57.5012.4511.9014.300.00-4337151.95%
UAL240719P000590002024-07-11 10:55AM EDT59.0014.1513.5515.000.00-420202.15%
UAL240719P000600002024-07-12 9:56AM EDT60.0015.3014.6515.80+4.05+36.00%100192.19%
UAL240719P000625002024-07-08 10:00AM EDT62.5015.5015.7519.450.00-10299.80%
UAL240719P000650002024-07-12 11:38AM EDT65.0020.2519.3021.80+3.70+22.36%20196.48%
UAL240719P000700002024-06-27 2:41PM EDT70.0019.6523.3527.550.00-136207.03%
UAL240719P000800002024-05-22 12:34PM EDT80.0027.3931.4532.050.00--00.00%