Singapore markets close in 6 hours 7 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.94-0.13 (-0.28%)
At close: 04:00PM EDT
46.75 -0.19 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719C000700002024-07-12 9:30AM EDT2024-07-190.120.000.010.00-27226187.50%
UAL240726C000700002024-07-03 12:03PM EDT2024-07-260.160.000.000.00-12050.00%
UAL240809C000700002024-07-10 2:20PM EDT2024-08-090.040.000.500.00-15015093.95%
UAL240816C000700002024-07-10 3:08PM EDT2024-08-160.020.000.080.00-15141361.33%
UAL240920C000700002024-07-17 3:52PM EDT2024-09-200.090.050.75+0.01+12.50%154,04261.62%
UAL241220C000700002024-07-16 11:38AM EDT2024-12-200.350.360.860.00-1554248.00%
UAL250117C000700002024-07-17 3:30PM EDT2025-01-170.560.550.62+0.07+14.29%151,27540.60%
UAL250321C000700002024-07-17 11:15AM EDT2025-03-211.010.311.76+0.34+50.75%2573347.45%
UAL250620C000700002024-07-17 11:14AM EDT2025-06-201.671.052.78+0.56+50.45%1672147.94%
UAL251219C000700002024-07-17 9:57AM EDT2025-12-192.901.503.05+0.60+26.09%3519840.11%
UAL260116C000700002024-07-17 10:20AM EDT2026-01-163.252.834.20+0.47+16.91%14,32644.81%
UAL261218C000700002024-07-17 9:57AM EDT2026-12-185.554.456.85+0.17+3.16%127144.90%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719P000700002024-06-27 2:41PM EDT2024-07-1919.6520.7525.000.00-136545.31%
UAL240816P000700002024-05-15 11:34AM EDT2024-08-1615.0019.9020.550.00-200.00%
UAL240920P000700002024-04-19 10:35AM EDT2024-09-2019.0015.1515.500.00-200.00%
UAL250117P000700002024-04-24 9:37AM EDT2025-01-1717.150.000.000.00-12700.00%
UAL250321P000700002024-06-14 10:22AM EDT2025-03-2121.2024.0027.050.00-3353.58%
UAL250620P000700002024-07-10 11:07AM EDT2025-06-2022.9021.1524.800.00-12340.45%
UAL251219P000700002023-10-20 9:53AM EDT2025-12-1934.5529.0031.300.00-4059.70%
UAL260116P000700002024-06-27 3:20PM EDT2026-01-1621.9521.1524.450.00-1229.55%
UAL261218P000700002024-06-27 3:23PM EDT2026-12-1822.8621.5025.750.00-33929.33%