Singapore markets close in 5 hours 51 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220916C000160002022-04-25 12:44PM EDT16.0035.1528.7029.150.00--2105.47%
UAL220916C000180002022-04-21 9:38AM EDT18.0033.8026.6527.150.00-12492.77%
UAL220916C000190002022-04-26 11:20AM EDT19.0030.4525.8526.200.00-61795.02%
UAL220916C000200002022-05-09 3:43PM EDT20.0023.9524.9025.300.00-104693.55%
UAL220916C000210002022-04-21 1:17PM EDT21.0030.6523.9524.250.00-7688.57%
UAL220916C000220002022-03-30 3:28PM EDT22.0024.2528.6529.400.00-2928218.90%
UAL220916C000230002022-03-31 1:51PM EDT23.0024.3027.7528.500.00-1148210.65%
UAL220916C000240002022-03-30 3:33PM EDT24.0022.5526.7527.500.00-1618201.00%
UAL220916C000250002022-05-17 3:27PM EDT25.0022.7020.3020.600.00-28281.98%
UAL220916C000260002022-05-12 2:06PM EDT26.0016.3519.3519.650.00-33978.81%
UAL220916C000270002022-04-18 12:10AM EDT27.0019.6520.5520.950.00--1119.29%
UAL220916C000280002022-04-21 11:04AM EDT28.0017.3017.6017.950.00-57576.56%
UAL220916C000290002022-05-11 12:44PM EDT29.0016.5516.7517.000.00-202674.27%
UAL220916C000300002022-05-17 3:24PM EDT30.0018.1715.9516.250.00-192674.27%
UAL220916C000310002022-05-12 2:18PM EDT31.0012.2015.1015.500.00-55573.41%
UAL220916C000320002022-05-06 12:37PM EDT32.0017.1514.3014.600.00-349871.48%
UAL220916C000330002022-05-17 11:30AM EDT33.0014.9513.5013.700.00-414369.39%
UAL220916C000340002022-05-18 1:03PM EDT34.0013.3512.7012.95+1.00+8.10%1051768.29%
UAL220916C000350002022-05-18 2:16PM EDT35.0011.8111.9012.20-2.14-15.34%42,09666.94%
UAL220916C000360002022-05-06 10:01AM EDT36.0011.7011.2011.450.00-149466.04%
UAL220916C000370002022-05-18 11:10AM EDT37.0011.7510.5010.75+2.45+26.34%11,44765.21%
UAL220916C000380002022-05-13 2:09PM EDT38.008.909.7010.500.00-4,0204,29566.21%
UAL220916C000390002022-05-12 3:18PM EDT39.006.809.159.400.00-419863.40%
UAL220916C000400002022-05-18 3:03PM EDT40.008.558.558.75-1.70-16.59%264,19362.70%
UAL220916C000410002022-05-17 1:05PM EDT41.009.207.958.150.00-631,65462.01%
UAL220916C000420002022-05-18 12:45PM EDT42.007.847.357.55-0.81-9.36%2835361.08%
UAL220916C000430002022-05-18 12:09PM EDT43.007.106.807.00-1.14-13.83%32,11660.43%
UAL220916C000440002022-05-18 3:02PM EDT44.006.306.256.45-1.14-15.32%2244059.52%
UAL220916C000450002022-05-18 3:43PM EDT45.005.855.806.00-0.90-13.33%242,20859.38%
UAL220916C000460002022-05-18 1:45PM EDT46.005.355.355.50-1.10-17.05%321,07858.74%
UAL220916C000470002022-05-18 1:58PM EDT47.004.854.905.05-1.18-19.57%431,17558.12%
UAL220916C000480002022-05-18 2:56PM EDT48.004.504.454.65-1.08-19.35%563,57057.50%
UAL220916C000490002022-05-18 1:58PM EDT49.004.034.104.25-1.12-21.75%344257.14%
UAL220916C000500002022-05-18 1:58PM EDT50.003.733.753.90-0.97-20.64%1972,79456.81%
UAL220916C000525002022-05-18 2:43PM EDT52.502.952.953.10-0.83-21.96%1,2103,06655.74%
UAL220916C000550002022-05-18 3:55PM EDT55.002.282.282.43-0.70-23.49%6249,51854.69%
UAL220916C000575002022-05-18 2:19PM EDT57.501.831.771.91-0.50-21.46%36,02854.10%
UAL220916C000600002022-05-18 3:22PM EDT60.001.451.371.50-0.37-20.33%2511,22253.71%
UAL220916C000625002022-05-18 2:34PM EDT62.501.131.091.18-0.30-20.98%155,98553.69%
UAL220916C000650002022-05-18 1:06PM EDT65.000.920.850.92-0.22-19.30%2390953.49%
UAL220916C000700002022-05-18 2:34PM EDT70.000.530.520.57-0.17-24.29%111,19853.47%
UAL220916C000750002022-05-18 1:01PM EDT75.000.360.320.37-0.06-14.29%1,2002,57953.81%
UAL220916C000800002022-05-18 2:34PM EDT80.000.250.200.25-0.03-10.71%111,14754.39%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220916P000160002022-05-09 1:22PM EDT16.000.160.130.25-0.05-23.81%1071597.07%
UAL220916P000170002022-05-12 3:21PM EDT17.000.320.140.260.00-5966392.77%
UAL220916P000180002022-05-13 1:52PM EDT18.000.270.170.290.00-5026190.04%
UAL220916P000190002022-05-06 1:12PM EDT19.000.230.220.340.00-619688.48%
UAL220916P000200002022-05-18 2:47PM EDT20.000.320.290.37+0.04+14.29%19347086.52%
UAL220916P000210002022-05-03 1:11PM EDT21.000.260.320.420.00-1498183.98%
UAL220916P000220002022-05-13 9:53AM EDT22.000.580.390.480.00-8420482.37%
UAL220916P000230002022-05-13 2:26PM EDT23.000.610.460.580.00-909881.25%
UAL220916P000240002022-05-03 2:52PM EDT24.000.390.550.620.00-5924879.20%
UAL220916P000250002022-05-12 3:56PM EDT25.000.990.640.700.00-151,32977.54%
UAL220916P000260002022-05-12 11:36AM EDT26.001.060.730.800.00-3,9123,72275.98%
UAL220916P000270002022-05-18 11:11AM EDT27.000.720.840.92-0.19-20.88%719074.71%
UAL220916P000280002022-05-18 2:43PM EDT28.001.000.961.06+0.27+36.99%11,36673.54%
UAL220916P000290002022-05-17 3:35PM EDT29.000.841.091.200.00-3817372.22%
UAL220916P000300002022-05-18 2:16PM EDT30.001.281.241.35+0.26+25.49%242,25870.95%
UAL220916P000310002022-05-13 9:39AM EDT31.001.781.401.510.00-310869.63%
UAL220916P000320002022-05-17 11:40AM EDT32.001.381.581.690.00-1213,85468.43%
UAL220916P000330002022-05-16 11:36AM EDT33.001.961.781.900.00-52,83667.38%
UAL220916P000340002022-05-13 11:34AM EDT34.002.422.002.100.00-83,08966.19%
UAL220916P000350002022-05-18 3:53PM EDT35.002.292.232.35+0.49+27.22%2911,66865.16%
UAL220916P000360002022-05-18 1:51PM EDT36.002.532.482.61+0.30+13.45%168464.11%
UAL220916P000370002022-05-18 9:45AM EDT37.002.282.742.85-0.12-5.00%983,03262.74%
UAL220916P000380002022-05-18 3:57PM EDT38.003.153.053.15-0.05-1.56%8311,02961.84%
UAL220916P000390002022-05-18 1:42PM EDT39.003.403.403.50+0.41+13.71%61,48661.21%
UAL220916P000400002022-05-18 3:33PM EDT40.003.853.753.90+0.65+20.31%27018,37760.57%
UAL220916P000410002022-05-18 3:58PM EDT41.004.224.204.30+0.65+18.21%4,2235,75360.21%
UAL220916P000420002022-05-18 1:32PM EDT42.004.504.554.70+0.52+13.07%588959.06%
UAL220916P000430002022-05-18 1:37PM EDT43.004.955.005.15+0.58+13.27%25,03358.45%
UAL220916P000440002022-05-18 1:45PM EDT44.005.555.455.60+1.05+23.33%91,16457.59%
UAL220916P000450002022-05-18 3:50PM EDT45.006.055.956.10+1.15+23.47%5403,64556.98%
UAL220916P000460002022-05-18 3:35PM EDT46.006.636.506.65+1.33+25.09%162,37156.60%
UAL220916P000470002022-05-18 1:56PM EDT47.007.256.957.20+1.41+24.14%111,57655.49%
UAL220916P000480002022-05-18 1:55PM EDT48.007.807.607.80+1.50+23.81%93,14055.37%
UAL220916P000490002022-05-18 1:45PM EDT49.008.358.158.40+1.35+19.29%12,35654.49%
UAL220916P000500002022-05-18 1:48PM EDT50.009.058.859.05+1.55+20.67%422,18754.38%
UAL220916P000525002022-05-17 2:51PM EDT52.509.1510.5010.750.00-8380152.95%
UAL220916P000550002022-05-16 1:31PM EDT55.0012.9012.3512.600.00-284051.92%
UAL220916P000575002022-05-13 11:05AM EDT57.5016.2114.3514.600.00-671851.25%
UAL220916P000600002022-05-13 10:29AM EDT60.0018.4016.5016.700.00-10062850.90%
UAL220916P000625002022-05-18 10:14AM EDT62.5016.8018.7018.90-2.35-12.27%1049850.51%
UAL220916P000650002022-05-18 11:03AM EDT65.0019.3020.8521.20-4.91-20.28%211452.59%
UAL220916P000700002022-05-09 3:59PM EDT70.0027.0025.6025.850.00-12852.00%
UAL220916P000750002022-05-04 12:42PM EDT75.0025.0030.4030.750.00-259454.93%
UAL220916P000800002022-04-22 1:48PM EDT80.0028.8035.3035.600.00-93154.69%