Singapore markets open in 6 hours 7 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.93-0.43 (-0.85%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000500002024-06-18 2:31PM EDT2024-06-210.640.610.63-0.42-39.62%35119,31031.84%
UAL240628C000500002024-06-18 2:14PM EDT2024-06-281.191.141.18-0.33-21.71%9651535.11%
UAL240705C000500002024-06-18 2:09PM EDT2024-07-051.501.291.48-0.03-1.96%685034.23%
UAL240712C000500002024-06-18 1:26PM EDT2024-07-121.771.871.91-0.51-22.37%308137.31%
UAL240719C000500002024-06-18 12:45PM EDT2024-07-192.742.772.82-0.41-13.02%823,63348.41%
UAL240726C000500002024-06-17 2:10PM EDT2024-07-263.202.973.050.00-72447.39%
UAL240802C000500002024-06-17 11:43AM EDT2024-08-023.053.153.250.00-412146.46%
UAL240816C000500002024-06-18 1:37PM EDT2024-08-163.453.503.60-0.35-9.21%178745.04%
UAL240920C000500002024-06-18 1:47PM EDT2024-09-204.324.304.40-0.38-8.09%571,84343.70%
UAL241220C000500002024-06-18 1:05PM EDT2024-12-206.126.156.25-0.38-5.85%879144.35%
UAL250117C000500002024-06-18 10:40AM EDT2025-01-176.706.606.70-0.10-1.47%26,66444.34%
UAL250321C000500002024-06-14 2:59PM EDT2025-03-217.357.557.700.00-83144.81%
UAL250620C000500002024-06-17 1:26PM EDT2025-06-208.968.809.000.00-767045.52%
UAL251219C000500002024-06-14 10:23AM EDT2025-12-1910.2110.7511.050.00-538245.89%
UAL260116C000500002024-06-17 3:47PM EDT2026-01-1611.5311.0011.300.00-337745.80%
UAL261218C000500002024-06-17 11:30AM EDT2026-12-1813.9612.5016.40-0.20-1.41%112053.66%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000500002024-06-18 2:04PM EDT2024-06-210.650.630.66+0.08+14.04%5056,11729.88%
UAL240628P000500002024-06-18 2:14PM EDT2024-06-281.101.111.14-0.38-25.68%15429331.93%
UAL240705P000500002024-06-17 11:13AM EDT2024-07-051.711.361.510.00-3410133.33%
UAL240712P000500002024-06-18 2:08PM EDT2024-07-121.721.721.75+0.09+5.52%1672032.89%
UAL240719P000500002024-06-18 1:49PM EDT2024-07-192.512.582.71+0.14+5.91%517,98745.36%
UAL240726P000500002024-06-18 1:12PM EDT2024-07-262.802.672.87+0.01+0.36%13943.56%
UAL240816P000500002024-06-18 2:08PM EDT2024-08-163.153.103.15+0.19+6.42%69,58138.57%
UAL240920P000500002024-06-18 1:14PM EDT2024-09-203.753.653.75-0.30-7.41%212,64236.60%
UAL241220P000500002024-06-18 1:14PM EDT2024-12-205.004.905.00-0.50-9.09%101,00334.99%
UAL250117P000500002024-06-18 11:23AM EDT2025-01-175.185.155.30-0.28-5.13%31,98334.61%
UAL250321P000500002024-06-14 10:14AM EDT2025-03-216.145.705.850.00-135633.62%
UAL250620P000500002024-06-14 11:02AM EDT2025-06-207.646.456.600.00-862,50932.96%
UAL251219P000500002024-05-23 10:09AM EDT2025-12-196.957.507.700.00-32340731.54%
UAL260116P000500002024-05-30 9:40AM EDT2026-01-167.007.107.850.00-13,56131.37%
UAL261218P000500002024-06-12 1:13PM EDT2026-12-188.207.0011.400.00-93536.56%