Singapore markets close in 7 hours 3 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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220617C000160002022-05-06 9:55AM EDT16.0030.8528.5028.800.00-57142.19%
UAL220617C000170002022-04-28 10:28AM EDT17.0033.3527.5527.800.00-27147.66%
UAL220617C000180002022-03-16 1:10PM EDT18.0022.3027.1027.350.00--1221.48%
UAL220617C000200002022-04-20 2:49PM EDT20.0026.6624.5024.850.00-2456124.22%
UAL220617C000240002022-04-28 10:47AM EDT24.0026.4520.6020.900.00-47114.45%
UAL220617C000250002022-05-10 3:35PM EDT25.0019.4319.6019.800.00-646898.83%
UAL220617C000260002022-04-29 11:47AM EDT26.0026.3018.6018.900.00-110101.17%
UAL220617C000270002022-05-04 10:08AM EDT27.0024.3017.6517.900.00-1498.44%
UAL220617C000280002022-05-02 10:21AM EDT28.0021.9516.7016.900.00-194494.92%
UAL220617C000290002022-05-12 2:05PM EDT29.0012.6015.7015.950.00-28791.41%
UAL220617C000300002022-05-17 12:54PM EDT30.0016.6314.7515.000.00-41,14189.45%
UAL220617C000310002022-05-12 3:29PM EDT31.0010.7013.7514.050.00-3817685.16%
UAL220617C000320002022-05-12 10:21AM EDT32.0010.9012.8513.150.00-2014785.45%
UAL220617C000330002022-05-12 2:43PM EDT33.008.3511.9012.250.00-1218383.11%
UAL220617C000340002022-05-13 2:05PM EDT34.009.5510.9511.250.00-1814177.93%
UAL220617C000350002022-05-18 11:25AM EDT35.0011.1610.1010.30-0.74-6.22%13,34875.98%
UAL220617C000360002022-05-12 3:29PM EDT36.008.009.209.500.00-1025075.10%
UAL220617C000370002022-05-18 2:15PM EDT37.008.208.358.55-1.65-16.75%220371.78%
UAL220617C000380002022-05-18 3:22PM EDT38.007.457.507.75-1.35-15.34%11,62270.22%
UAL220617C000390002022-05-16 3:00PM EDT39.006.416.756.900.00-141968.51%
UAL220617C000400002022-05-18 1:01PM EDT40.006.555.956.15-1.26-16.13%2715,69766.70%
UAL220617C000410002022-05-18 12:46PM EDT41.005.755.255.40-1.05-15.44%381565.19%
UAL220617C000420002022-05-18 12:51PM EDT42.005.204.554.70-0.95-15.45%141,28563.40%
UAL220617C000430002022-05-18 3:44PM EDT43.004.003.954.10-1.48-27.01%492,35162.79%
UAL220617C000440002022-05-18 2:54PM EDT44.003.253.353.50-1.55-32.29%241,34561.23%
UAL220617C000450002022-05-18 3:44PM EDT45.002.902.822.95-1.25-30.12%12923,35759.91%
UAL220617C000460002022-05-18 3:00PM EDT46.002.352.362.47-1.18-33.43%3522,34358.94%
UAL220617C000470002022-05-18 3:38PM EDT47.002.041.952.06-0.94-31.54%2942,99758.18%
UAL220617C000480002022-05-18 3:20PM EDT48.001.671.611.69-0.83-33.20%2761,47457.52%
UAL220617C000490002022-05-18 11:54AM EDT49.001.541.301.37-0.52-25.24%3351,99156.74%
UAL220617C000500002022-05-18 3:50PM EDT50.001.101.061.16-0.63-36.42%29212,21056.98%
UAL220617C000525002022-05-18 3:39PM EDT52.500.650.610.65-0.37-36.27%70810,97955.96%
UAL220617C000550002022-05-18 2:12PM EDT55.000.360.330.37-0.22-37.93%3,0969,68755.57%
UAL220617C000575002022-05-18 3:39PM EDT57.500.210.200.22-0.11-34.38%1123,52556.64%
UAL220617C000600002022-05-18 2:40PM EDT60.000.140.100.15-0.03-17.65%4,24612,36357.62%
UAL220617C000625002022-05-18 2:20PM EDT62.500.090.060.090.00-413,26158.59%
UAL220617C000650002022-05-17 2:52PM EDT65.000.040.040.070.00-217,53861.33%
UAL220617C000700002022-05-17 2:25PM EDT70.000.020.000.040.00-233,77862.50%
UAL220617C000750002022-05-12 10:16AM EDT75.000.010.010.040.00-51,39072.66%
UAL220617C000800002022-05-13 2:32PM EDT80.000.010.010.070.00-12,13285.16%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220617P000160002022-05-12 9:40AM EDT16.000.030.000.030.00-1096137.50%
UAL220617P000170002022-05-17 11:26AM EDT17.000.020.000.080.00-148145.31%
UAL220617P000180002022-05-10 2:56PM EDT18.000.040.000.090.00-14204139.84%
UAL220617P000190002022-04-26 3:50PM EDT19.000.050.000.090.00-169132.03%
UAL220617P000200002022-05-06 3:34PM EDT20.000.040.010.100.00-1363128.13%
UAL220617P000210002022-05-02 10:07AM EDT21.000.020.020.100.00-1112122.66%
UAL220617P000220002022-05-13 3:59PM EDT22.000.080.040.070.00-111119114.06%
UAL220617P000230002022-05-18 3:00PM EDT23.000.060.050.12-0.13-68.42%1143114.84%
UAL220617P000240002022-05-09 1:51PM EDT24.000.130.060.080.00-50146105.08%
UAL220617P000250002022-05-13 9:42AM EDT25.000.180.080.090.00-11,401101.56%
UAL220617P000260002022-05-13 1:52PM EDT26.000.190.100.110.00-5026899.02%
UAL220617P000270002022-05-09 11:01AM EDT27.000.220.120.140.00-118996.48%
UAL220617P000280002022-05-18 3:00PM EDT28.000.160.150.17+0.08+100.00%17864693.95%
UAL220617P000290002022-05-18 10:05AM EDT29.000.100.180.20-0.09-47.37%436390.82%
UAL220617P000300002022-05-18 3:35PM EDT30.000.240.220.24+0.11+84.62%1410,08588.28%
UAL220617P000310002022-05-18 2:37PM EDT31.000.290.270.29+0.13+81.25%144685.94%
UAL220617P000320002022-05-18 12:17PM EDT32.000.260.320.35+0.05+23.81%1542683.40%
UAL220617P000330002022-05-18 2:51PM EDT33.000.420.380.42+0.20+90.91%12244280.76%
UAL220617P000340002022-05-18 1:09PM EDT34.000.430.470.51+0.17+65.38%1988978.91%
UAL220617P000350002022-05-18 3:35PM EDT35.000.580.550.61+0.27+87.10%503,38376.37%
UAL220617P000360002022-05-18 2:37PM EDT36.000.710.670.73+0.34+91.89%5287074.41%
UAL220617P000370002022-05-18 4:00PM EDT37.000.840.800.85+0.39+86.67%6044,01871.92%
UAL220617P000380002022-05-18 1:47PM EDT38.000.970.961.03+0.40+70.18%45,99670.22%
UAL220617P000390002022-05-18 2:02PM EDT39.001.201.151.20+0.54+81.82%133,57367.97%
UAL220617P000400002022-05-18 3:48PM EDT40.001.431.381.44+0.59+70.24%57530,16266.46%
UAL220617P000410002022-05-18 3:52PM EDT41.001.731.651.71+0.73+73.00%841,79064.84%
UAL220617P000420002022-05-18 1:54PM EDT42.001.991.962.02+0.80+67.23%492,04363.31%
UAL220617P000430002022-05-18 3:57PM EDT43.002.402.322.39+0.95+65.52%5873,24962.01%
UAL220617P000440002022-05-18 2:42PM EDT44.002.852.742.81+0.99+53.23%382,31460.84%
UAL220617P000450002022-05-18 1:47PM EDT45.003.303.153.30+1.20+57.14%11917,18359.33%
UAL220617P000460002022-05-18 1:54PM EDT46.003.873.703.85+1.39+56.05%2374,14058.74%
UAL220617P000470002022-05-18 3:12PM EDT47.004.404.254.40+1.43+48.15%3345,30557.18%
UAL220617P000480002022-05-18 2:43PM EDT48.005.064.905.05+1.64+47.95%3051,61056.59%
UAL220617P000490002022-05-18 1:52PM EDT49.005.855.605.75+1.45+32.95%14344456.06%
UAL220617P000500002022-05-18 3:12PM EDT50.006.456.356.50+1.75+37.23%2022,25455.71%
UAL220617P000525002022-05-18 12:40PM EDT52.508.708.358.60+2.26+35.09%2487455.18%
UAL220617P000550002022-05-18 12:00PM EDT55.0010.0710.6010.80+0.82+8.86%247654.74%
UAL220617P000575002022-05-13 11:05AM EDT57.5015.0612.9513.200.00-622256.45%
UAL220617P000600002022-05-06 12:44PM EDT60.0014.0315.3515.650.00-158658.20%
UAL220617P000625002022-05-13 3:06PM EDT62.5019.1417.8018.100.00-14359.38%
UAL220617P000650002022-05-03 2:17PM EDT65.0018.1820.2520.55+4.08+28.94%17456.64%
UAL220617P000700002022-05-05 11:59AM EDT70.0020.6525.2525.700.00-2178.52%
UAL220617P000750002022-05-02 3:50PM EDT75.0024.9030.2530.550.00-21474.61%
UAL220617P000800002022-04-19 10:25AM EDT80.0034.7035.2535.550.00-1082.42%