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
Strike:40.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719C000400002024-07-18 10:16AM EDT2024-07-198.404.357.70+1.05+14.29%14259406.06%
UAL240726C000400002024-07-17 3:29PM EDT2024-07-267.404.358.350.00-37175.00%
UAL240802C000400002024-07-15 12:04PM EDT2024-08-025.504.458.400.00-45129.49%
UAL240816C000400002024-07-18 3:32PM EDT2024-08-166.635.707.45-1.20-15.33%5835868.60%
UAL240830C000400002024-07-12 3:35PM EDT2024-08-305.746.208.100.00--170.36%
UAL240920C000400002024-07-18 10:24AM EDT2024-09-208.877.257.40+1.18+15.34%21,56545.26%
UAL241220C000400002024-07-18 9:32AM EDT2024-12-2011.458.709.10+2.10+22.46%1012747.50%
UAL250117C000400002024-07-18 12:05PM EDT2025-01-179.759.209.35-0.32-3.18%262,18446.02%
UAL250321C000400002024-07-18 9:38AM EDT2025-03-2110.9010.0010.20-0.07-0.64%42846.39%
UAL250620C000400002024-07-17 3:23PM EDT2025-06-2012.009.8511.200.00-5071746.23%
UAL251219C000400002024-07-18 2:11PM EDT2025-12-1913.7012.4013.05+2.30+20.18%2750346.99%
UAL260116C000400002024-07-18 3:08PM EDT2026-01-1613.4313.0013.45-0.80-5.62%1736247.82%
UAL261218C000400002024-07-18 2:33PM EDT2026-12-1816.0215.0016.00+1.05+7.01%312247.97%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719P000400002024-07-18 3:50PM EDT2024-07-190.010.000.01-0.19-95.00%1,1163,017112.50%
UAL240726P000400002024-07-18 3:54PM EDT2024-07-260.040.020.04-0.19-82.61%22877950.78%
UAL240802P000400002024-07-18 3:54PM EDT2024-08-020.060.030.21-0.29-82.86%329755.27%
UAL240809P000400002024-07-18 2:47PM EDT2024-08-090.120.070.15-0.25-67.57%1513241.99%
UAL240816P000400002024-07-18 3:27PM EDT2024-08-160.200.150.22-0.23-53.49%6851,63240.33%
UAL240823P000400002024-07-18 11:49AM EDT2024-08-230.230.200.25-0.23-50.00%17237.40%
UAL240830P000400002024-07-18 3:19PM EDT2024-08-300.310.280.33-0.25-44.64%171937.06%
UAL240920P000400002024-07-18 12:30PM EDT2024-09-200.440.490.57-0.33-42.86%733,55136.28%
UAL241220P000400002024-07-18 3:46PM EDT2024-12-201.571.481.72-0.02-1.26%1511737.18%
UAL250117P000400002024-07-18 12:47PM EDT2025-01-171.631.791.90-0.27-14.21%208,67936.00%
UAL250321P000400002024-07-18 1:25PM EDT2025-03-212.162.282.56-0.27-11.11%1258136.50%
UAL250620P000400002024-07-16 12:10PM EDT2025-06-203.252.753.500.00-2251,16537.59%
UAL251219P000400002024-07-15 11:30AM EDT2025-12-194.653.354.150.00-11934233.78%
UAL260116P000400002024-07-18 11:42AM EDT2026-01-164.153.154.30-0.15-3.49%51,52833.68%
UAL261218P000400002024-07-18 9:31AM EDT2026-12-185.205.455.80-0.80-13.33%1753632.59%