Singapore markets close in 6 hours 55 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.02-2.20 (-4.56%)
At close: 04:00PM EDT
46.05 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240726C000700002024-07-18 1:57PM EDT2024-07-260.010.000.010.00-203203193.75%
UAL240802C000700002024-07-23 9:51AM EDT2024-08-020.010.000.24+0.01--5137.50%
UAL240809C000700002024-07-24 10:07AM EDT2024-08-090.060.000.05+0.02+50.00%115082.81%
UAL240816C000700002024-07-10 3:08PM EDT2024-08-160.020.010.050.00-15141370.31%
UAL240920C000700002024-07-22 11:29AM EDT2024-09-200.040.010.080.00-264,05750.78%
UAL241220C000700002024-07-22 3:01PM EDT2024-12-200.330.230.300.00-8460039.89%
UAL250117C000700002024-07-24 9:36AM EDT2025-01-170.500.330.40-0.04-7.41%151,30138.87%
UAL250321C000700002024-07-24 12:36PM EDT2025-03-210.790.660.74-0.22-21.78%373338.65%
UAL250620C000700002024-07-22 12:54PM EDT2025-06-201.581.061.300.00-171138.55%
UAL251219C000700002024-07-22 2:24PM EDT2025-12-193.102.212.560.00-3520839.00%
UAL260116C000700002024-07-24 1:29PM EDT2026-01-162.692.442.67-0.56-17.23%24,32738.59%
UAL261218C000700002024-07-23 10:44AM EDT2026-12-185.754.605.100.00-68640.02%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240726P000700002024-07-19 10:17AM EDT2024-07-2623.6521.8525.050.00-10468.16%
UAL240816P000700002024-07-18 1:00PM EDT2024-08-1622.4521.8526.000.00-33168.99%
UAL240920P000700002024-04-19 10:35AM EDT2024-09-2019.0015.1515.500.00-200.00%
UAL241220P000700002024-07-24 3:08PM EDT2024-12-2024.0023.4025.750.00-10063.48%
UAL250117P000700002024-04-24 9:37AM EDT2025-01-1717.150.000.000.00-12700.00%
UAL250321P000700002024-06-14 10:22AM EDT2025-03-2121.2024.0027.050.00-3361.26%
UAL250620P000700002024-07-24 10:26AM EDT2025-06-2023.3522.7025.85+0.80+3.55%2043.41%
UAL251219P000700002023-10-20 9:53AM EDT2025-12-1934.5529.0031.300.00-4057.54%
UAL260116P000700002024-06-27 3:20PM EDT2026-01-1621.9523.9524.250.00-1220.66%
UAL261218P000700002024-06-27 3:23PM EDT2026-12-1822.8624.2524.900.00-33921.53%