Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.64+0.22 (+0.62%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221118C000180002022-09-26 2:10PM EDT18.0014.200.000.000.00-350.00%
UAL221118C000210002022-09-01 2:00PM EDT21.0014.0011.8012.000.00-130.00%
UAL221118C000220002022-08-30 2:58PM EDT22.0014.4010.8511.000.00-260.00%
UAL221118C000230002022-09-23 12:20PM EDT23.0010.100.000.000.00-7180.00%
UAL221118C000240002022-10-04 10:04AM EDT24.0011.550.000.000.00-1130.00%
UAL221118C000250002022-09-22 3:46PM EDT25.0010.200.000.000.00-5220.00%
UAL221118C000260002022-09-14 10:04AM EDT26.0011.950.000.000.00-10320.00%
UAL221118C000270002022-10-05 10:35AM EDT27.008.300.000.000.00-3440.00%
UAL221118C000280002022-09-27 2:41PM EDT28.006.000.000.000.00-171360.00%
UAL221118C000290002022-10-05 2:34PM EDT29.007.150.000.000.00-10200.00%
UAL221118C000300002022-10-05 2:17PM EDT30.006.400.000.000.00-21280.00%
UAL221118C000310002022-09-30 3:38PM EDT31.004.050.000.000.00-11120.00%
UAL221118C000320002022-10-04 2:58PM EDT32.005.080.000.000.00-272030.00%
UAL221118C000330002022-10-05 3:41PM EDT33.004.530.000.000.00-977470.00%
UAL221118C000340002022-10-05 3:41PM EDT34.003.920.000.000.00-98310.00%
UAL221118C000350002022-10-05 3:45PM EDT35.003.320.000.000.00-738660.00%
UAL221118C000360002022-10-05 3:44PM EDT36.002.790.000.000.00-624,0600.78%
UAL221118C000370002022-10-05 2:07PM EDT37.002.150.000.000.00-341,9743.13%
UAL221118C000380002022-10-05 3:48PM EDT38.001.920.000.000.00-853,2646.25%
UAL221118C000390002022-10-05 3:58PM EDT39.001.520.000.000.00-784,5956.25%
UAL221118C000400002022-10-05 3:58PM EDT40.001.220.000.000.00-2105,6026.25%
UAL221118C000410002022-10-05 3:53PM EDT41.001.000.000.000.00-581,16012.50%
UAL221118C000420002022-10-05 2:50PM EDT42.000.770.000.000.00-143,17112.50%
UAL221118C000430002022-10-05 2:51PM EDT43.000.620.000.000.00-3056112.50%
UAL221118C000440002022-10-05 3:00PM EDT44.000.510.000.000.00-1363212.50%
UAL221118C000450002022-10-05 2:24PM EDT45.000.380.000.000.00-165,56612.50%
UAL221118C000460002022-10-05 3:47PM EDT46.000.330.000.000.00-6447412.50%
UAL221118C000470002022-10-05 3:37PM EDT47.000.260.000.000.00-361,97425.00%
UAL221118C000480002022-10-05 2:24PM EDT48.000.190.000.000.00-1730425.00%
UAL221118C000490002022-10-04 9:36AM EDT49.000.140.000.000.00-1446125.00%
UAL221118C000500002022-10-05 3:40PM EDT50.000.140.000.000.00-32,00125.00%
UAL221118C000550002022-09-29 9:54AM EDT55.000.020.000.000.00-167725.00%
UAL221118C000600002022-09-23 12:17PM EDT60.000.020.000.000.00-228425.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221118P000180002022-10-05 1:22PM EDT18.000.060.000.000.00-9891,17750.00%
UAL221118P000200002022-09-30 1:20PM EDT20.000.200.000.000.00-529350.00%
UAL221118P000210002022-10-05 2:04PM EDT21.000.140.000.000.00-110025.00%
UAL221118P000220002022-10-05 2:24PM EDT22.000.180.000.000.00-114925.00%
UAL221118P000230002022-10-05 10:12AM EDT23.000.240.000.000.00-4319025.00%
UAL221118P000240002022-10-05 12:50PM EDT24.000.280.000.000.00-219125.00%
UAL221118P000250002022-10-05 3:01PM EDT25.000.350.000.000.00-9288725.00%
UAL221118P000260002022-10-05 12:37PM EDT26.000.480.000.000.00-951725.00%
UAL221118P000270002022-10-05 1:03PM EDT27.000.580.000.000.00-2528125.00%
UAL221118P000280002022-10-05 2:46PM EDT28.000.710.000.000.00-1042012.50%
UAL221118P000290002022-10-05 3:53PM EDT29.000.840.000.000.00-331112.50%
UAL221118P000300002022-10-05 3:16PM EDT30.001.020.000.000.00-2559412.50%
UAL221118P000310002022-10-05 12:36PM EDT31.001.350.000.000.00-168812.50%
UAL221118P000320002022-10-05 3:51PM EDT32.001.520.000.000.00-117816.25%
UAL221118P000330002022-10-05 3:51PM EDT33.001.820.000.000.00-311,8846.25%
UAL221118P000340002022-10-05 12:41PM EDT34.002.410.000.000.00-315553.13%
UAL221118P000350002022-10-05 3:03PM EDT35.002.690.000.000.00-1,0343,1311.56%
UAL221118P000360002022-10-05 3:03PM EDT36.003.200.000.000.00-497230.00%
UAL221118P000370002022-10-05 3:52PM EDT37.003.650.000.000.00-111,1200.00%
UAL221118P000380002022-10-05 9:30AM EDT38.004.800.000.000.00-13,8880.00%
UAL221118P000390002022-10-05 2:21PM EDT39.005.100.000.000.00-191,4750.00%
UAL221118P000400002022-10-05 1:24PM EDT40.005.750.000.000.00-101,6910.00%
UAL221118P000410002022-10-03 10:54AM EDT41.008.750.000.000.00-22110.00%
UAL221118P000420002022-10-05 2:27PM EDT42.007.450.000.000.00-2830.00%
UAL221118P000430002022-10-05 9:49AM EDT43.008.550.000.000.00-255290.00%
UAL221118P000440002022-09-28 11:52AM EDT44.0010.590.000.000.00-2610.00%
UAL221118P000450002022-10-04 10:35AM EDT45.0010.350.000.000.00-5031,1430.00%
UAL221118P000460002022-09-28 11:38AM EDT46.0012.620.000.000.00-1890.00%
UAL221118P000470002022-10-03 9:33AM EDT47.0014.800.000.000.00-120.00%
UAL221118P000480002022-09-26 10:43AM EDT48.0015.350.000.000.00-7330.00%
UAL221118P000490002022-09-30 12:47PM EDT49.0016.170.000.000.00-2250.00%
UAL221118P000500002022-09-23 11:41AM EDT50.0017.210.000.000.00-1180.00%
UAL221118P000550002022-09-23 11:41AM EDT55.0022.210.000.000.00-100.00%
UAL221118P000600002022-09-22 11:08AM EDT60.0025.100.000.000.00--00.00%