Singapore markets open in 8 hours 41 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.17+0.83 (+2.12%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819C000200002022-08-02 9:40AM EDT20.0017.5520.0020.250.00--5293.75%
UAL220819C000220002022-06-28 10:06AM EDT22.0017.5513.6513.900.00-3180.00%
UAL220819C000240002022-08-04 12:42PM EDT24.0014.7016.0516.150.00-1130.00%
UAL220819C000250002022-08-15 10:29AM EDT25.0014.8515.0515.20+2.75+22.73%12,010178.13%
UAL220819C000260002022-08-03 11:03AM EDT26.0012.1014.0514.250.00-55192.97%
UAL220819C000270002022-08-11 1:12PM EDT27.0011.8513.0013.200.00-1214151.56%
UAL220819C000280002022-08-11 3:12PM EDT28.0010.6512.0512.200.00-1022139.06%
UAL220819C000290002022-08-12 10:00AM EDT29.0010.0511.0511.150.00-10310.00%
UAL220819C000295002022-08-12 10:03AM EDT29.509.6010.5510.650.00--10.00%
UAL220819C000300002022-08-15 9:32AM EDT30.009.8010.1010.20+0.45+4.81%1073115.63%
UAL220819C000305002022-08-11 1:55PM EDT30.508.359.559.750.00--3130.47%
UAL220819C000310002022-08-11 2:03PM EDT31.007.859.059.250.00-521123.83%
UAL220819C000315002022-08-02 3:50PM EDT31.506.158.558.650.00--100.00%
UAL220819C000320002022-08-15 11:42AM EDT32.008.108.058.25+1.40+20.90%12,138110.94%
UAL220819C000325002022-08-01 11:21AM EDT32.505.507.557.750.00-310104.69%
UAL220819C000330002022-08-10 1:24PM EDT33.006.307.057.250.00-115598.44%
UAL220819C000335002022-08-03 9:44AM EDT33.504.706.556.750.00-22392.19%
UAL220819C000340002022-08-10 10:18AM EDT34.005.056.106.200.00-28471.09%
UAL220819C000345002022-08-04 10:17AM EDT34.504.205.655.750.00-31865.63%
UAL220819C000350002022-08-15 11:52AM EDT35.005.305.155.25+0.95+21.84%1641560.16%
UAL220819C000355002022-08-15 11:53AM EDT35.504.754.554.80+0.95+25.00%910375.78%
UAL220819C000360002022-08-15 10:18AM EDT36.004.054.054.20+0.49+13.76%474749.61%
UAL220819C000365002022-08-15 9:38AM EDT36.503.553.703.80+0.68+23.69%618355.08%
UAL220819C000370002022-08-15 11:58AM EDT37.003.303.153.25+0.83+33.60%1281,59949.02%
UAL220819C000375002022-08-15 11:49AM EDT37.502.852.692.76+0.75+35.71%10570344.14%
UAL220819C000380002022-08-15 11:53AM EDT38.002.462.232.37+0.74+43.02%462,59048.83%
UAL220819C000385002022-08-15 11:42AM EDT38.501.861.831.93+0.56+43.08%581945.70%
UAL220819C000390002022-08-15 12:00PM EDT39.001.561.451.55+0.51+48.57%842,83845.12%
UAL220819C000395002022-08-15 11:54AM EDT39.501.261.101.15+0.46+57.50%1511,13341.21%
UAL220819C000400002022-08-15 12:00PM EDT40.000.890.810.88+0.31+53.45%2,9947,64442.19%
UAL220819C000405002022-08-15 12:04PM EDT40.500.580.570.59+0.17+41.46%40083039.36%
UAL220819C000410002022-08-15 12:00PM EDT41.000.430.410.41+0.14+48.28%1,1011,96939.65%
UAL220819C000415002022-08-15 11:57AM EDT41.500.300.250.31+0.09+42.86%5343,33242.19%
UAL220819C000420002022-08-15 12:03PM EDT42.000.180.170.19+0.03+20.00%9517,84041.11%
UAL220819C000425002022-08-15 11:56AM EDT42.500.120.100.11+0.02+20.00%24123,81740.23%
UAL220819C000430002022-08-15 11:33AM EDT43.000.050.060.07-0.02-28.57%5481,70741.02%
UAL220819C000435002022-08-15 11:14AM EDT43.500.050.040.06-0.01-16.67%7373744.53%
UAL220819C000440002022-08-15 11:59AM EDT44.000.040.030.040.00-4261,75645.31%
UAL220819C000445002022-08-15 9:30AM EDT44.500.030.020.030.00-928347.66%
UAL220819C000450002022-08-15 11:48AM EDT45.000.020.020.04-0.01-33.33%7418,35651.56%
UAL220819C000455002022-08-15 10:35AM EDT45.500.030.010.02-0.02-40.00%50521350.00%
UAL220819C000460002022-08-15 11:13AM EDT46.000.020.010.030.00-351,28256.25%
UAL220819C000465002022-08-15 10:39AM EDT46.500.020.010.020.00-5626857.81%
UAL220819C000470002022-08-15 11:57AM EDT47.000.020.000.020.00-122,23957.81%
UAL220819C000475002022-08-11 10:21AM EDT47.500.030.000.030.00-112664.06%
UAL220819C000480002022-08-11 1:45PM EDT48.000.020.000.020.00-3959364.06%
UAL220819C000490002022-08-11 11:15AM EDT49.000.030.000.030.00-221,42375.00%
UAL220819C000500002022-08-15 11:57AM EDT50.000.010.000.01-0.01-50.00%891,19371.88%
UAL220819C000510002022-08-03 2:05PM EDT51.000.030.000.030.00-105487.50%
UAL220819C000520002022-08-10 2:36PM EDT52.000.010.000.030.00-26493.75%
UAL220819C000530002022-08-12 3:05PM EDT53.000.020.000.020.00-215793.75%
UAL220819C000540002022-07-20 3:23PM EDT54.000.220.000.010.00--4493.75%
UAL220819C000550002022-08-12 10:00AM EDT55.000.010.000.010.00-24,79196.88%
UAL220819C000600002022-08-01 9:32AM EDT60.000.010.000.010.00-110901121.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220819P000200002022-08-12 9:44AM EDT20.000.010.000.020.00-1382225.00%
UAL220819P000210002022-08-01 10:03AM EDT21.000.020.000.030.00-113221.88%
UAL220819P000220002022-08-08 10:44AM EDT22.000.010.000.030.00-569206.25%
UAL220819P000230002022-08-05 3:45PM EDT23.000.020.000.000.00-172,91050.00%
UAL220819P000240002022-08-08 10:15AM EDT24.000.020.000.030.00-5320178.13%
UAL220819P000250002022-08-12 12:13PM EDT25.000.010.000.030.00-1243165.63%
UAL220819P000260002022-08-12 12:06PM EDT26.000.020.000.020.00-8826146.88%
UAL220819P000270002022-08-11 12:06PM EDT27.000.030.000.030.00-28382140.63%
UAL220819P000280002022-08-12 1:17PM EDT28.000.010.000.030.00-323,186129.69%
UAL220819P000290002022-08-11 3:54PM EDT29.000.030.000.030.00-2921,231118.75%
UAL220819P000295002022-08-09 12:57PM EDT29.500.020.000.030.00-6064112.50%
UAL220819P000300002022-08-15 11:48AM EDT30.000.010.010.02-0.01-50.00%1122,666107.81%
UAL220819P000305002022-08-12 11:09AM EDT30.500.020.000.030.00-113101.56%
UAL220819P000310002022-08-12 1:59PM EDT31.000.020.010.030.00-33622100.00%
UAL220819P000315002022-08-12 10:39AM EDT31.500.030.000.030.00-2516390.63%
UAL220819P000320002022-08-15 11:44AM EDT32.000.010.010.02-0.02-66.67%11386285.94%
UAL220819P000325002022-08-15 11:14AM EDT32.500.020.010.00-0.01-33.33%8762671.88%
UAL220819P000330002022-08-15 11:54AM EDT33.000.020.010.030.00-101,05478.91%
UAL220819P000335002022-08-15 11:38AM EDT33.500.020.020.03-0.02-50.00%32652876.56%
UAL220819P000340002022-08-15 11:49AM EDT34.000.020.020.03-0.02-50.00%2083,83171.09%
UAL220819P000345002022-08-15 11:49AM EDT34.500.030.020.03-0.02-40.00%851,42465.63%
UAL220819P000350002022-08-15 11:27AM EDT35.000.030.030.04-0.03-50.00%284,92663.67%
UAL220819P000355002022-08-15 11:14AM EDT35.500.050.030.04-0.04-44.44%2363,10658.20%
UAL220819P000360002022-08-15 11:48AM EDT36.000.050.040.05-0.07-58.33%2651,38055.08%
UAL220819P000365002022-08-15 12:04PM EDT36.500.060.060.07-0.10-62.50%32582353.52%
UAL220819P000370002022-08-15 11:48AM EDT37.000.090.080.09-0.13-59.09%5092,99350.39%
UAL220819P000375002022-08-15 12:00PM EDT37.500.110.110.13-0.19-63.33%22670949.61%
UAL220819P000380002022-08-15 11:39AM EDT38.000.200.160.18-0.21-51.22%3751,64847.46%
UAL220819P000385002022-08-15 11:49AM EDT38.500.240.250.25-0.30-55.56%461,60845.31%
UAL220819P000390002022-08-15 11:47AM EDT39.000.360.350.38-0.39-52.00%7631,19045.51%
UAL220819P000395002022-08-15 12:00PM EDT39.500.500.480.53-0.48-48.98%13655444.34%
UAL220819P000400002022-08-15 11:39AM EDT40.000.760.670.72-0.54-41.54%10956142.97%
UAL220819P000405002022-08-15 10:08AM EDT40.501.090.951.00-0.57-34.34%111843.95%
UAL220819P000410002022-08-15 12:00PM EDT41.001.231.261.27-0.70-36.27%4030041.70%
UAL220819P000415002022-08-15 11:30AM EDT41.501.871.591.63-0.91-32.73%468241.90%
UAL220819P000420002022-08-15 10:49AM EDT42.002.351.982.03-0.55-18.97%936942.29%
UAL220819P000425002022-08-15 10:23AM EDT42.502.712.412.53-1.19-30.51%123,04249.02%
UAL220819P000430002022-08-15 9:33AM EDT43.003.282.862.93-0.81-19.80%218345.31%
UAL220819P000435002022-08-15 9:34AM EDT43.503.753.303.50-1.25-25.00%312158.59%
UAL220819P000440002022-08-12 2:27PM EDT44.004.643.854.000.00-321855.47%
UAL220819P000445002022-08-12 3:55PM EDT44.505.254.304.500.00-134156.64%
UAL220819P000450002022-08-15 11:37AM EDT45.005.074.855.00-0.65-11.36%1019465.63%
UAL220819P000460002022-08-10 10:34AM EDT46.006.925.805.900.00-11257.81%
UAL220819P000465002022-08-12 1:11PM EDT46.507.306.306.400.00-4861.72%
UAL220819P000470002022-08-05 11:55AM EDT47.008.976.807.000.00-11979.30%
UAL220819P000475002022-07-27 10:11AM EDT47.5012.057.357.500.00-41888.28%
UAL220819P000480002022-08-08 3:30PM EDT48.009.207.858.000.00-31992.58%
UAL220819P000490002022-08-04 11:12AM EDT49.0010.288.809.000.00-1295.31%
UAL220819P000500002022-08-04 9:43AM EDT50.0011.059.8010.000.00-26103.13%
UAL220819P000530002022-08-04 3:42PM EDT53.0014.3512.8513.000.00--2131.25%
UAL220819P000550002022-08-11 9:48AM EDT55.0015.5514.8015.000.00-11138.28%
UAL220819P000600002022-08-01 9:30AM EDT60.0023.4019.7520.000.00--0158.59%