Singapore markets close in 5 hours 39 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.63-2.34 (-4.98%)
At close: 04:00PM EDT
44.35 -0.28 (-0.63%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520C000160002022-03-14 1:20PM EDT16.0019.050.000.000.00--00.00%
UAL220520C000170002022-03-29 10:11AM EDT17.0028.2033.4033.600.00-172,085.94%
UAL220520C000180002022-03-24 10:24AM EDT18.0023.6533.3533.700.00-12132,174.22%
UAL220520C000190002022-05-02 1:16PM EDT19.0030.3025.5025.800.00-239462.50%
UAL220520C000200002022-05-02 1:17PM EDT20.0029.2524.4524.800.00-12592.19%
UAL220520C000210002022-03-14 12:10AM EDT21.0011.900.000.000.00--00.00%
UAL220520C000220002022-03-14 12:10AM EDT22.0011.650.000.000.00--00.00%
UAL220520C000230002022-03-14 12:10AM EDT23.0013.050.000.000.00--00.00%
UAL220520C000240002022-03-14 12:10AM EDT24.009.300.000.000.00--00.00%
UAL220520C000250002022-05-17 9:54AM EDT25.0021.0019.5019.700.00-10260382.81%
UAL220520C000260002022-03-18 1:00PM EDT26.0016.7519.1019.300.00-46545.70%
UAL220520C000270002022-03-16 12:51PM EDT27.0013.9018.1518.350.00-14526.17%
UAL220520C000280002022-04-28 10:47AM EDT28.0022.4516.4516.750.00-233345.31%
UAL220520C000290002022-03-16 3:06PM EDT29.0012.5516.2016.550.00-2135490.63%
UAL220520C000300002022-05-17 12:54PM EDT30.0016.4814.5014.750.00-2671300.78%
UAL220520C000310002022-05-17 2:39PM EDT31.0015.5513.5013.700.00-6162254.69%
UAL220520C000320002022-05-11 1:58PM EDT32.0011.3012.5012.700.00-1101234.38%
UAL220520C000330002022-04-28 10:16AM EDT33.0017.1511.5011.750.00-157238.28%
UAL220520C000340002022-05-18 9:56AM EDT34.0012.5510.5010.70+0.55+4.58%3110197.66%
UAL220520C000350002022-05-18 9:51AM EDT35.0011.409.509.70-0.15-1.30%2657179.69%
UAL220520C000360002022-05-12 3:35PM EDT36.005.608.508.700.00-17483161.72%
UAL220520C000370002022-05-18 3:22PM EDT37.007.507.507.80-1.90-20.21%3373117.19%
UAL220520C000380002022-05-18 9:55AM EDT38.008.726.506.75-0.15-1.69%2501142.19%
UAL220520C000390002022-05-18 9:56AM EDT39.007.595.605.75+0.79+11.62%10829101.56%
UAL220520C000400002022-05-18 1:57PM EDT40.004.504.604.85-1.97-30.45%42,11099.61%
UAL220520C000405002022-05-13 3:34PM EDT40.503.304.104.350.00-25890.63%
UAL220520C000410002022-05-18 1:14PM EDT41.004.103.653.90-1.55-27.43%81,49991.41%
UAL220520C000415002022-05-16 2:48PM EDT41.504.603.203.400.00-24385.55%
UAL220520C000420002022-05-17 3:34PM EDT42.005.082.763.000.00-181,39885.94%
UAL220520C000425002022-05-17 2:39PM EDT42.504.202.342.530.00-1394380.86%
UAL220520C000430002022-05-18 3:21PM EDT43.001.981.952.16-1.82-47.89%335,19880.66%
UAL220520C000435002022-05-18 3:20PM EDT43.501.671.561.77-1.96-53.99%101,33176.86%
UAL220520C000440002022-05-18 3:38PM EDT44.001.351.251.34-1.85-57.81%712,32372.36%
UAL220520C000445002022-05-18 3:01PM EDT44.500.940.931.09-1.90-66.90%16392771.68%
UAL220520C000450002022-05-18 3:58PM EDT45.000.750.700.83-1.58-67.81%2043,42770.90%
UAL220520C000455002022-05-18 2:52PM EDT45.500.480.500.57-1.43-74.87%16961867.97%
UAL220520C000460002022-05-18 3:59PM EDT46.000.380.350.42-1.20-75.95%5122,81468.07%
UAL220520C000465002022-05-18 3:59PM EDT46.500.250.240.28-1.02-80.31%55454967.19%
UAL220520C000470002022-05-18 2:44PM EDT47.000.190.150.20-0.80-80.81%2423,97967.19%
UAL220520C000475002022-05-18 3:52PM EDT47.500.130.100.13-0.68-83.95%7441,41667.19%
UAL220520C000480002022-05-18 3:49PM EDT48.000.090.070.09-0.47-83.93%5,7253,91368.75%
UAL220520C000485002022-05-18 3:09PM EDT48.500.060.040.06-0.34-85.00%291,46368.75%
UAL220520C000490002022-05-18 3:19PM EDT49.000.050.030.05-0.25-83.33%3607,17571.88%
UAL220520C000495002022-05-18 3:21PM EDT49.500.040.030.04-0.17-80.95%1241,22876.56%
UAL220520C000500002022-05-18 2:53PM EDT50.000.040.010.05-0.11-73.33%9,46113,66780.47%
UAL220520C000505002022-05-18 2:19PM EDT50.500.040.010.04-0.06-60.00%1854183.59%
UAL220520C000510002022-05-18 3:22PM EDT51.000.020.010.06-0.04-66.67%1061,54793.75%
UAL220520C000515002022-05-18 10:26AM EDT51.500.050.010.040.00-195094.53%
UAL220520C000520002022-05-18 3:03PM EDT52.000.020.000.04-0.01-33.33%6485096.88%
UAL220520C000525002022-05-18 3:22PM EDT52.500.020.000.040.00-1064,491101.56%
UAL220520C000530002022-05-18 12:08PM EDT53.000.020.000.04-0.01-33.33%141,240106.25%
UAL220520C000535002022-05-17 12:39PM EDT53.500.030.000.040.00-551,144110.94%
UAL220520C000540002022-05-18 3:20PM EDT54.000.010.000.04-0.01-50.00%611,512115.63%
UAL220520C000545002022-05-17 11:59AM EDT54.500.030.000.040.00-90595121.88%
UAL220520C000550002022-05-18 12:35PM EDT55.000.030.010.03+0.01+50.00%511,265126.56%
UAL220520C000555002022-05-18 1:35PM EDT55.500.010.000.03-0.01-50.00%420253125.00%
UAL220520C000560002022-05-17 1:34PM EDT56.000.030.000.030.00-266804131.25%
UAL220520C000565002022-05-18 12:39PM EDT56.500.020.000.02-0.02-50.00%1159128.13%
UAL220520C000570002022-05-17 12:33PM EDT57.000.020.000.030.00-320729139.06%
UAL220520C000575002022-05-18 2:31PM EDT57.500.020.000.030.00-102,169143.75%
UAL220520C000580002022-05-17 12:56PM EDT58.000.010.000.030.00-36311146.88%
UAL220520C000590002022-05-10 10:22AM EDT59.000.020.000.030.00-52343156.25%
UAL220520C000600002022-05-18 12:38PM EDT60.000.010.000.030.00-106,351162.50%
UAL220520C000650002022-05-17 10:56AM EDT65.000.010.000.030.00-15,173200.00%
UAL220520C000700002022-05-12 10:28AM EDT70.000.010.000.010.00-76930212.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220520P000160002022-04-29 3:54PM EDT16.000.020.000.030.00-1298531.25%
UAL220520P000170002022-03-23 12:23PM EDT17.000.070.000.030.00-10340500.00%
UAL220520P000180002022-04-06 10:08AM EDT18.000.050.000.030.00-24475.00%
UAL220520P000190002022-04-18 12:53PM EDT19.000.030.000.030.00-2556450.00%
UAL220520P000200002022-05-05 3:13PM EDT20.000.010.000.010.00-1286375.00%
UAL220520P000210002022-04-25 10:46AM EDT21.000.020.000.030.00-13119396.88%
UAL220520P000220002022-05-09 10:20AM EDT22.000.020.000.030.00-385375.00%
UAL220520P000230002022-05-12 2:30PM EDT23.000.010.000.030.00-439353.13%
UAL220520P000240002022-04-28 9:54AM EDT24.000.020.000.030.00-5524331.25%
UAL220520P000250002022-05-17 10:27AM EDT25.000.020.000.030.00-12,739312.50%
UAL220520P000260002022-05-03 10:17AM EDT26.000.020.000.030.00-3242293.75%
UAL220520P000270002022-05-13 12:48PM EDT27.000.030.000.030.00-184275.00%
UAL220520P000280002022-05-12 2:30PM EDT28.000.050.000.030.00-4721256.25%
UAL220520P000290002022-05-17 2:09PM EDT29.000.010.000.010.00-2246212.50%
UAL220520P000300002022-05-17 1:31PM EDT30.000.010.000.020.00-503,110212.50%
UAL220520P000310002022-05-16 11:14AM EDT31.000.010.000.030.00-10228203.13%
UAL220520P000320002022-05-18 3:10PM EDT32.000.010.000.010.00-5948168.75%
UAL220520P000330002022-05-18 3:42PM EDT33.000.010.000.020.00-30568165.63%
UAL220520P000340002022-05-18 3:46PM EDT34.000.010.000.02-0.02-66.67%17790150.00%
UAL220520P000350002022-05-18 1:05PM EDT35.000.010.010.020.00-91,292142.19%
UAL220520P000360002022-05-18 2:27PM EDT36.000.010.010.03-0.01-50.00%11994132.81%
UAL220520P000365002022-05-18 3:44PM EDT36.500.010.010.040.00-100161129.69%
UAL220520P000370002022-05-18 2:20PM EDT37.000.030.010.04+0.01+50.00%51,385121.88%
UAL220520P000375002022-05-16 3:46PM EDT37.500.070.010.060.00-496477120.31%
UAL220520P000380002022-05-18 1:37PM EDT38.000.030.020.05+0.01+50.00%2141,504112.50%
UAL220520P000385002022-05-18 2:16PM EDT38.500.040.020.04+0.01+33.33%1194101.56%
UAL220520P000390002022-05-18 3:05PM EDT39.000.050.030.05+0.03+150.00%251,37399.22%
UAL220520P000395002022-05-18 2:22PM EDT39.500.080.050.07+0.04+100.00%12227698.44%
UAL220520P000400002022-05-18 3:05PM EDT40.000.080.060.08+0.06+300.00%1,1879,83293.36%
UAL220520P000405002022-05-18 1:45PM EDT40.500.110.090.11+0.06+120.00%1121,38591.80%
UAL220520P000410002022-05-18 3:58PM EDT41.000.130.130.14+0.08+160.00%2601,72089.45%
UAL220520P000415002022-05-18 3:45PM EDT41.500.160.160.19+0.08+100.00%121,06886.33%
UAL220520P000420002022-05-18 3:31PM EDT42.000.240.210.24+0.16+200.00%253,48082.81%
UAL220520P000425002022-05-18 3:38PM EDT42.500.300.270.34+0.19+172.73%4991,26381.05%
UAL220520P000430002022-05-18 3:55PM EDT43.000.400.360.42+0.27+207.69%2162,98677.34%
UAL220520P000435002022-05-18 3:57PM EDT43.500.530.480.57+0.36+211.76%1271,50875.98%
UAL220520P000440002022-05-18 3:55PM EDT44.000.710.650.74+0.49+222.73%2225,53774.80%
UAL220520P000445002022-05-18 3:33PM EDT44.500.940.830.94+0.66+235.71%9369972.07%
UAL220520P000450002022-05-18 3:42PM EDT45.001.141.071.20+0.78+216.67%3283,45970.90%
UAL220520P000455002022-05-18 3:59PM EDT45.501.421.341.49+0.96+208.70%2,1611,76768.75%
UAL220520P000460002022-05-18 3:38PM EDT46.001.761.671.82+1.15+188.52%1712,59867.19%
UAL220520P000465002022-05-18 3:55PM EDT46.502.202.032.25+1.39+171.60%3296,37568.16%
UAL220520P000470002022-05-18 3:36PM EDT47.002.622.512.67+1.61+159.41%1331,45572.66%
UAL220520P000475002022-05-18 3:56PM EDT47.503.042.883.15+1.73+132.06%2611,66071.88%
UAL220520P000480002022-05-18 3:32PM EDT48.003.563.303.55+1.99+126.75%631,28762.89%
UAL220520P000485002022-05-18 11:12AM EDT48.502.573.854.05+0.42+19.53%939175.78%
UAL220520P000490002022-05-18 2:20PM EDT49.004.654.354.55+2.30+97.87%393782.81%
UAL220520P000495002022-05-17 2:10PM EDT49.503.054.855.000.00-683382.81%
UAL220520P000500002022-05-18 2:21PM EDT50.005.665.255.55+2.56+82.58%193,15980.47%
UAL220520P000505002022-05-18 2:47PM EDT50.506.075.756.05+2.07+51.75%157685.94%
UAL220520P000510002022-05-18 2:03PM EDT51.006.706.356.50+2.25+50.56%2207101.56%
UAL220520P000515002022-05-18 2:47PM EDT51.507.076.757.00-1.48-17.31%149475.00%
UAL220520P000520002022-05-18 2:58PM EDT52.007.667.257.50+1.98+34.86%1246381.25%
UAL220520P000525002022-05-17 1:12PM EDT52.505.927.808.000.00-11,326107.81%
UAL220520P000530002022-05-18 2:58PM EDT53.008.668.308.55+2.58+42.43%2179125.00%
UAL220520P000535002022-05-11 2:00PM EDT53.5010.358.808.950.00-550493.75%
UAL220520P000540002022-05-16 9:46AM EDT54.0010.659.309.550.00-184135.94%
UAL220520P000545002022-05-13 12:34PM EDT54.5010.999.7510.050.00-484128.13%
UAL220520P000550002022-05-16 10:55AM EDT55.0011.1010.3010.500.00-20285132.81%
UAL220520P000555002022-05-11 3:52PM EDT55.5012.5010.7511.050.00-113137.50%
UAL220520P000560002022-05-04 2:20PM EDT56.006.1011.2511.550.00-215142.19%
UAL220520P000565002022-05-17 9:46AM EDT56.5010.4011.8012.000.00-1209146.88%
UAL220520P000570002022-05-12 12:43PM EDT57.0015.1512.2512.500.00-124125.00%
UAL220520P000575002022-05-05 10:43AM EDT57.507.2812.8013.050.00-127171.88%
UAL220520P000580002022-05-17 12:11PM EDT58.0011.7013.2513.550.00-130160.94%
UAL220520P000590002022-04-28 10:47AM EDT59.008.9514.2514.550.00-11170.31%
UAL220520P000600002022-05-10 3:20PM EDT60.0015.4015.2515.500.00-146143.75%
UAL220520P000650002022-03-25 3:32PM EDT65.0022.3513.6013.800.00-1310.00%
UAL220520P000700002022-04-22 9:39AM EDT70.0017.8025.2525.550.00-513254.69%