Singapore markets close in 7 hours 59 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.39-0.55 (-1.17%)
At close: 04:00PM EDT
46.64 +0.25 (+0.54%)
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 EDT20.0029.7024.2028.200.00-101,547.27%
UAL240719C000250002024-07-11 11:13AM EDT25.0020.1520.0023.150.00-5223670.31%
UAL240719C000260002024-07-17 11:39AM EDT26.0021.0519.0522.150.00-146648.44%
UAL240719C000270002024-07-11 12:19PM EDT27.0018.2019.0021.150.00-656803.13%
UAL240719C000280002024-07-15 11:22AM EDT28.0016.6016.5020.200.00-5191,035.55%
UAL240719C000290002024-04-26 1:41PM EDT29.0023.8522.9023.250.00-2781,669.14%
UAL240719C000300002024-07-18 12:50PM EDT30.0017.3815.4518.10-2.57-12.88%3140581.64%
UAL240719C000310002024-07-15 11:22AM EDT31.0013.6013.5517.050.00-136851.95%
UAL240719C000320002024-07-15 11:22AM EDT32.0012.6013.4516.000.00-227493.75%
UAL240719C000330002024-07-17 9:47AM EDT33.0014.0512.1515.000.00-8110403.13%
UAL240719C000340002024-07-05 10:00AM EDT34.0013.9010.7514.050.00-125237.50%
UAL240719C000350002024-07-18 9:30AM EDT35.0012.889.3513.10+2.69+26.40%20244676.17%
UAL240719C000360002024-07-08 9:36AM EDT36.0011.509.3012.200.00-1200372.27%
UAL240719C000370002024-07-18 10:02AM EDT37.0011.088.1011.10+0.68+6.54%1365297.66%
UAL240719C000380002024-07-18 9:30AM EDT38.009.906.359.70+0.65+7.03%2110485.55%
UAL240719C000390002024-07-18 9:30AM EDT39.008.875.358.80+2.47+38.59%20317460.55%
UAL240719C000400002024-07-18 10:16AM EDT40.008.404.357.70+1.05+14.29%14259406.06%
UAL240719C000405002024-07-16 2:19PM EDT40.506.353.857.70+6.35--2453.52%
UAL240719C000410002024-07-18 12:41PM EDT41.006.493.356.25+0.09+1.41%27244302.73%
UAL240719C000415002024-07-18 9:35AM EDT41.507.202.856.700.00-23410.94%
UAL240719C000420002024-07-18 3:56PM EDT42.004.352.506.05-1.14-20.77%93458371.09%
UAL240719C000425002024-07-17 10:56AM EDT42.505.201.955.050.00-1212287.70%
UAL240719C000430002024-07-18 12:57PM EDT43.004.461.604.55-0.18-3.88%119850267.97%
UAL240719C000435002024-07-18 3:04PM EDT43.503.221.234.40-1.03-24.24%421289.45%
UAL240719C000440002024-07-18 3:48PM EDT44.002.190.453.95-1.31-37.43%60888273.83%
UAL240719C000445002024-07-18 3:54PM EDT44.501.691.772.17-1.76-51.01%19774864.45%
UAL240719C000450002024-07-18 3:51PM EDT45.001.231.351.67-1.97-61.56%4483,40358.98%
UAL240719C000455002024-07-18 3:32PM EDT45.500.850.761.07-2.00-70.18%6011,32152.73%
UAL240719C000460002024-07-18 3:54PM EDT46.000.500.370.63-2.04-80.31%3,3696,50341.99%
UAL240719C000465002024-07-18 3:59PM EDT46.500.340.220.35-1.97-85.28%8121,21541.60%
UAL240719C000470002024-07-18 3:59PM EDT47.000.170.140.18-1.87-91.67%4,1123,41042.58%
UAL240719C000475002024-07-18 3:58PM EDT47.500.080.050.22-1.81-95.77%5,9925,37751.95%
UAL240719C000480002024-07-18 3:59PM EDT48.000.070.010.11-1.53-95.63%2,9743,64150.78%
UAL240719C000485002024-07-18 3:44PM EDT48.500.040.020.03-1.31-97.04%2,8541,55950.78%
UAL240719C000490002024-07-18 3:58PM EDT49.000.030.020.03-1.19-97.54%7,1392,10560.16%
UAL240719C000495002024-07-18 3:55PM EDT49.500.010.000.03-1.09-99.09%1,07694263.28%
UAL240719C000500002024-07-18 3:58PM EDT50.000.020.010.02-0.92-97.87%15,14619,23171.88%
UAL240719C000510002024-07-18 3:45PM EDT51.000.010.010.04-0.69-98.57%2,3225,63593.75%
UAL240719C000520002024-07-18 3:49PM EDT52.000.010.000.03-0.51-98.08%1,9376,124101.56%
UAL240719C000525002024-07-18 3:47PM EDT52.500.010.000.03-0.42-97.67%70411,456109.38%
UAL240719C000530002024-07-18 3:40PM EDT53.000.010.000.01-0.25-96.15%8101,638100.00%
UAL240719C000540002024-07-18 2:13PM EDT54.000.010.000.01-0.24-96.00%1,0042,165112.50%
UAL240719C000550002024-07-18 3:14PM EDT55.000.010.000.01-0.15-93.75%1,73118,039125.00%
UAL240719C000560002024-07-18 11:34AM EDT56.000.010.000.03-0.12-92.31%1491,780156.25%
UAL240719C000570002024-07-18 9:53AM EDT57.000.010.000.01-0.05-83.33%384149150.00%
UAL240719C000575002024-07-18 12:02PM EDT57.500.010.000.01-0.06-85.71%5284,657156.25%
UAL240719C000580002024-07-18 10:42AM EDT58.000.020.000.01-0.03-60.00%1281,649162.50%
UAL240719C000590002024-07-17 3:54PM EDT59.000.220.000.010.00-37201168.75%
UAL240719C000600002024-07-18 11:39AM EDT60.000.010.000.01-0.02-66.67%224,582181.25%
UAL240719C000610002024-07-17 3:59PM EDT61.000.020.000.010.00-69172187.50%
UAL240719C000625002024-07-18 9:30AM EDT62.500.010.000.010.00-21,064206.25%
UAL240719C000650002024-07-17 3:32PM EDT65.000.010.000.010.00-174,958231.25%
UAL240719C000700002024-07-12 9:30AM EDT70.000.120.000.010.00-27226275.00%
UAL240719C000750002024-06-17 2:29PM EDT75.000.030.000.010.00-110281312.50%
UAL240719C000800002024-06-11 11:37AM EDT80.000.040.000.020.00-6014375.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719P000200002024-07-17 3:58PM EDT20.000.010.000.010.00-14127550.00%
UAL240719P000250002024-05-01 3:53PM EDT25.000.030.002.160.00-33291,018.75%
UAL240719P000260002024-07-01 12:44PM EDT26.000.010.000.010.00-6070387.50%
UAL240719P000270002024-04-30 2:23PM EDT27.000.040.000.160.00-65132515.63%
UAL240719P000280002024-07-08 10:06AM EDT28.000.010.000.010.00-3256350.00%
UAL240719P000290002024-06-25 12:23PM EDT29.000.020.000.010.00-1251325.00%
UAL240719P000300002024-07-18 11:54AM EDT30.000.010.000.010.00-11,635300.00%
UAL240719P000310002024-05-17 9:30AM EDT31.000.050.030.150.00-28347406.25%
UAL240719P000320002024-07-16 2:43PM EDT32.000.010.000.010.00-1,0001,254262.50%
UAL240719P000330002024-07-15 10:20AM EDT33.000.010.000.010.00-461,191237.50%
UAL240719P000340002024-07-17 3:59PM EDT34.000.020.000.010.00-442,346218.75%
UAL240719P000350002024-07-18 1:45PM EDT35.000.010.000.01-0.01-50.00%4351,973200.00%
UAL240719P000360002024-07-17 3:54PM EDT36.000.040.000.010.00-2921,243181.25%
UAL240719P000370002024-07-18 3:21PM EDT37.000.010.000.01-0.04-80.00%761,588162.50%
UAL240719P000380002024-07-18 3:21PM EDT38.000.010.000.01-0.03-75.00%2162,161150.00%
UAL240719P000390002024-07-18 3:34PM EDT39.000.010.000.01-0.14-93.33%4643,351131.25%
UAL240719P000400002024-07-18 3:50PM EDT40.000.010.000.01-0.19-95.00%1,1163,017112.50%
UAL240719P000405002024-07-18 2:34PM EDT40.500.010.000.01-0.23-95.83%477408106.25%
UAL240719P000410002024-07-18 3:43PM EDT41.000.010.000.01-0.22-95.65%7557,07393.75%
UAL240719P000415002024-07-18 3:44PM EDT41.500.010.000.02-0.33-97.06%5534,55596.88%
UAL240719P000420002024-07-18 3:57PM EDT42.000.010.000.01-0.44-97.78%2,2303,60978.13%
UAL240719P000425002024-07-18 3:57PM EDT42.500.020.010.02-0.49-96.08%1,9501,29282.81%
UAL240719P000430002024-07-18 3:50PM EDT43.000.030.010.02-0.58-95.08%1,9204,38473.44%
UAL240719P000435002024-07-18 3:58PM EDT43.500.020.010.03-0.78-97.50%43188167.19%
UAL240719P000440002024-07-18 3:59PM EDT44.000.050.020.03-0.85-94.44%6893,58359.38%
UAL240719P000445002024-07-18 3:57PM EDT44.500.050.020.08-1.00-95.24%6331,23157.03%
UAL240719P000450002024-07-18 3:58PM EDT45.000.060.040.11-1.15-95.04%6,6389,44550.39%
UAL240719P000455002024-07-18 3:55PM EDT45.500.100.060.26-1.27-92.70%33370850.00%
UAL240719P000460002024-07-18 3:59PM EDT46.000.140.180.24-1.50-91.46%4,5484,04441.99%
UAL240719P000465002024-07-18 3:54PM EDT46.500.500.400.48-1.36-73.12%1,84777143.56%
UAL240719P000470002024-07-18 3:59PM EDT47.000.770.550.98-1.32-63.16%4,6344,86464.45%
UAL240719P000475002024-07-18 3:58PM EDT47.501.151.061.28-1.20-51.06%1,9491,89757.03%
UAL240719P000480002024-07-18 3:56PM EDT48.001.651.491.94-0.95-36.54%1,0502,62260.16%
UAL240719P000485002024-07-18 1:48PM EDT48.500.841.234.10-1.82-68.42%147879137.11%
UAL240719P000490002024-07-18 3:10PM EDT49.002.372.183.95-0.88-27.08%2811,680139.26%
UAL240719P000495002024-07-18 1:03PM EDT49.501.891.805.00-1.12-37.21%3362128.91%
UAL240719P000500002024-07-18 3:26PM EDT50.003.712.524.70-0.05-1.33%2496,28050.00%
UAL240719P000510002024-07-18 12:04PM EDT51.004.203.405.80-0.25-5.62%749289.45%
UAL240719P000520002024-07-18 10:40AM EDT52.003.853.807.70-2.15-35.83%1863153.91%
UAL240719P000525002024-07-18 2:35PM EDT52.505.704.708.20+0.31+5.75%156,093207.42%
UAL240719P000530002024-07-18 3:03PM EDT53.006.164.808.40-0.01-0.16%12417.19%
UAL240719P000540002024-07-18 3:11PM EDT54.007.555.808.15+0.10+1.34%1,77016275.20%
UAL240719P000550002024-07-18 3:11PM EDT55.008.557.0010.65-0.65-7.07%1,7872,881229.69%
UAL240719P000560002024-06-25 10:17AM EDT56.007.007.8011.750.00--6233.20%
UAL240719P000575002024-07-11 1:42PM EDT57.5012.459.3013.400.00-41280.08%
UAL240719P000590002024-07-18 3:14PM EDT59.0012.8011.1514.70+0.10+0.79%34325.00%
UAL240719P000600002024-07-18 3:01PM EDT60.0013.3511.8015.20+0.63+4.95%510557.81%
UAL240719P000625002024-07-08 10:00AM EDT62.5015.5014.2518.500.00-10366.02%
UAL240719P000650002024-07-12 11:38AM EDT65.0020.2516.8020.700.00-20355.47%
UAL240719P000700002024-07-18 3:01PM EDT70.0023.3521.9025.35+3.70+18.83%186306.25%
UAL240719P000800002024-05-22 12:34PM EDT80.0027.3931.4532.050.00--00.00%