Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.18-0.72 (-1.47%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000400002024-06-21 10:03AM EDT2024-06-218.328.158.25-0.68-7.56%91,551164.06%
UAL240712C000400002024-06-03 11:02AM EDT2024-07-1213.288.308.500.00-1154.49%
UAL240719C000400002024-06-14 2:46PM EDT2024-07-198.758.658.75-1.15-11.62%125660.45%
UAL240816C000400002024-06-20 3:03PM EDT2024-08-169.809.059.150.00-131452.54%
UAL240920C000400002024-06-21 10:43AM EDT2024-09-209.419.559.70-0.99-9.52%161,70450.88%
UAL241220C000400002024-05-29 11:23AM EDT2024-12-2012.9010.9511.150.00-505550.37%
UAL250117C000400002024-06-21 12:40PM EDT2025-01-1711.3511.3511.50-1.53-11.88%52,04749.95%
UAL250321C000400002024-06-05 9:30AM EDT2025-03-2115.8712.1012.250.00-1249.44%
UAL250620C000400002024-06-20 11:33AM EDT2025-06-2014.3913.0513.350.00-163549.83%
UAL251219C000400002024-06-18 10:05AM EDT2025-12-1916.6313.5016.400.00-149556.34%
UAL260116C000400002024-05-30 12:56PM EDT2026-01-1618.3015.1015.450.00-337950.20%
UAL261218C000400002024-06-21 10:44AM EDT2026-12-1817.6016.1518.40-0.90-4.86%111551.65%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000400002024-06-18 2:13PM EDT2024-06-210.010.000.010.00-1011,962137.50%
UAL240628P000400002024-06-21 12:59PM EDT2024-06-280.010.010.02-0.03-75.00%2153055.47%
UAL240705P000400002024-06-18 9:50AM EDT2024-07-050.030.010.060.00-55350.39%
UAL240712P000400002024-06-14 10:38AM EDT2024-07-120.240.040.100.00-81145.70%
UAL240719P000400002024-06-21 12:55PM EDT2024-07-190.280.260.29+0.05+22.73%796250.29%
UAL240726P000400002024-06-20 2:00PM EDT2024-07-260.280.220.350.00-42848.19%
UAL240816P000400002024-06-21 11:15AM EDT2024-08-160.570.530.55+0.09+18.75%152543.90%
UAL240920P000400002024-06-21 12:18PM EDT2024-09-200.880.840.88+0.10+12.82%683,04640.67%
UAL241220P000400002024-06-21 11:42AM EDT2024-12-201.781.711.78+0.10+5.95%35938.79%
UAL250117P000400002024-06-20 1:24PM EDT2025-01-171.851.952.040.00-28,60138.57%
UAL250321P000400002024-06-13 10:01AM EDT2025-03-211.902.422.530.00-4319037.77%
UAL250620P000400002024-06-14 11:15AM EDT2025-06-203.053.003.100.00-694236.55%
UAL251219P000400002024-06-04 12:01PM EDT2025-12-193.053.305.000.00-1221339.84%
UAL260116P000400002024-05-31 3:52PM EDT2026-01-163.204.055.200.00-381,51739.87%
UAL261218P000400002024-05-22 1:09PM EDT2026-12-184.853.806.550.00-651037.06%