Singapore markets close in 17 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.58-0.78 (-1.55%)
At close: 04:00PM EDT
49.63 +0.05 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000420002024-06-17 12:15PM EDT2024-06-217.787.557.700.00-81,22696.88%
UAL240628C000420002024-06-18 10:12AM EDT2024-06-288.307.058.35-1.90-18.63%6063.87%
UAL240712C000420002024-06-13 11:30AM EDT2024-07-129.557.408.800.00-1160.69%
UAL240719C000420002024-06-17 12:15PM EDT2024-07-198.388.108.250.00-140955.86%
UAL240816C000420002024-06-14 12:18PM EDT2024-08-168.588.608.750.00-235450.83%
UAL240920C000420002024-06-18 3:07PM EDT2024-09-209.449.209.35-3.04-24.36%460949.85%
UAL241220C000420002024-06-14 11:13AM EDT2024-12-2010.319.7011.150.00-104551.82%
UAL250117C000420002024-06-14 11:01AM EDT2025-01-1710.5411.1011.550.00-12,68251.51%
UAL250620C000420002024-06-14 9:34AM EDT2025-06-2013.9813.0013.300.00-164749.78%
UAL261218C000420002024-06-14 9:37AM EDT2026-12-1817.5815.6519.250.00-19654.19%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000420002024-06-17 2:56PM EDT2024-06-210.010.000.020.00-5616,40578.13%
UAL240628P000420002024-06-18 10:30AM EDT2024-06-280.030.010.15-0.01-25.00%105358.79%
UAL240705P000420002024-06-18 10:37AM EDT2024-07-050.020.020.16-0.12-85.71%8952.15%
UAL240712P000420002024-06-18 10:37AM EDT2024-07-120.110.100.13-0.02-15.38%84841.99%
UAL240719P000420002024-06-18 1:52PM EDT2024-07-190.360.360.40-0.12-25.00%31,99249.22%
UAL240726P000420002024-06-18 3:32PM EDT2024-07-260.370.290.50-0.28-43.08%43847.66%
UAL240802P000420002024-06-17 2:47PM EDT2024-08-020.540.310.890.00-82853.61%
UAL240816P000420002024-06-18 3:50PM EDT2024-08-160.720.660.93-0.09-11.11%4449047.61%
UAL240920P000420002024-06-18 3:31PM EDT2024-09-201.041.061.10-0.10-8.77%144,78740.36%
UAL241220P000420002024-05-29 11:57AM EDT2024-12-201.981.872.260.00-1138540.16%
UAL250117P000420002024-06-18 11:11AM EDT2025-01-172.192.242.31+0.03+1.39%74,97537.87%
UAL250620P000420002024-06-14 2:23PM EDT2025-06-203.653.353.500.00-4151,48036.38%
UAL261218P000420002024-06-14 9:38AM EDT2026-12-185.453.708.100.00-19640.58%