Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.12+0.43 (+1.10%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221216C000180002022-08-02 11:08AM EDT18.0019.8521.4521.550.00--086.91%
UAL221216C000200002022-08-09 1:50PM EDT20.0018.0019.5519.750.00-51083.06%
UAL221216C000240002022-07-08 10:08AM EDT24.0014.1514.6515.000.00-330.00%
UAL221216C000250002022-08-01 10:03AM EDT25.0013.6014.9015.050.00-16768.65%
UAL221216C000260002022-08-01 1:20PM EDT26.0012.6014.0514.200.00-15067.58%
UAL221216C000270002022-07-29 11:03AM EDT27.0011.5013.1513.350.00-23765.63%
UAL221216C000280002022-08-03 2:57PM EDT28.0012.0912.3512.500.00-125064.40%
UAL221216C000290002022-08-11 10:58AM EDT29.0011.9011.5511.65+0.55+4.85%31962.89%
UAL221216C000300002022-08-08 11:18AM EDT30.0010.9510.7510.850.00-1015561.52%
UAL221216C000310002022-08-08 10:22AM EDT31.0010.259.9010.050.00-115459.50%
UAL221216C000320002022-08-10 11:05AM EDT32.009.709.159.300.00-1213358.35%
UAL221216C000330002022-08-10 3:07PM EDT33.008.408.458.600.00-49057.57%
UAL221216C000340002022-08-11 11:11AM EDT34.007.807.757.90+0.20+2.63%45756.42%
UAL221216C000350002022-08-11 10:46AM EDT35.007.357.107.25-0.10-1.34%118155.62%
UAL221216C000360002022-08-11 10:40AM EDT36.006.856.506.60+0.14+2.09%712054.74%
UAL221216C000370002022-08-10 3:45PM EDT37.005.755.906.000.00-1595453.83%
UAL221216C000380002022-08-11 9:53AM EDT38.005.755.355.45+0.45+8.49%227253.15%
UAL221216C000390002022-08-10 12:33PM EDT39.005.004.804.900.00-437652.14%
UAL221216C000400002022-08-11 11:15AM EDT40.004.404.354.45+0.10+2.33%1336251.88%
UAL221216C000410002022-08-10 10:55AM EDT41.004.203.904.000.00-32463251.28%
UAL221216C000420002022-08-11 9:35AM EDT42.003.613.453.55-0.02-0.55%1645650.34%
UAL221216C000430002022-08-10 1:35PM EDT43.003.253.053.150.00-3161350.18%
UAL221216C000440002022-08-10 10:50AM EDT44.002.992.752.810.00-3530949.81%
UAL221216C000450002022-08-10 12:17PM EDT45.002.772.422.49+0.19+7.36%264149.34%
UAL221216C000460002022-08-10 11:00AM EDT46.002.402.142.210.00-2816849.02%
UAL221216C000470002022-08-10 9:39AM EDT47.002.021.881.950.00-880148.66%
UAL221216C000480002022-08-10 3:29PM EDT48.001.871.661.72+0.19+11.31%152948.36%
UAL221216C000490002022-08-11 10:06AM EDT49.001.651.461.510.00-424448.05%
UAL221216C000500002022-08-11 11:11AM EDT50.001.301.281.30+0.03+2.36%569147.41%
UAL221216C000525002022-08-11 11:09AM EDT52.500.950.920.94-0.07-6.86%153,62647.07%
UAL221216C000550002022-08-11 11:08AM EDT55.000.690.660.68-0.04-5.48%1032,27746.92%
UAL221216C000575002022-08-10 10:41AM EDT57.500.560.480.50+0.02+3.70%2574447.07%
UAL221216C000600002022-08-10 10:28AM EDT60.000.370.350.360.00-101,62546.97%
UAL221216C000650002022-08-09 3:23PM EDT65.000.160.190.210.00-20049548.00%
UAL221216C000700002022-08-10 12:59PM EDT70.000.120.090.150.00-149750.39%
UAL221216C000750002022-08-08 10:17AM EDT75.000.090.040.100.00-428851.76%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL221216P000180002022-08-01 10:37AM EDT18.000.330.190.210.00-1949275.88%
UAL221216P000190002022-07-27 2:40PM EDT19.000.500.230.250.00-537973.83%
UAL221216P000200002022-08-11 10:51AM EDT20.000.300.280.300.00-1065171.97%
UAL221216P000210002022-08-10 12:11PM EDT21.000.360.330.350.00-1218369.92%
UAL221216P000220002022-08-10 11:46AM EDT22.000.430.390.410.00-183467.97%
UAL221216P000230002022-08-04 11:12AM EDT23.000.620.460.470.00-16766.02%
UAL221216P000240002022-08-10 12:47PM EDT24.000.580.540.560.00-135364.50%
UAL221216P000250002022-08-10 3:41PM EDT25.000.690.630.650.00-7934362.79%
UAL221216P000260002022-08-11 9:40AM EDT26.000.730.730.75-0.06-7.59%1157461.13%
UAL221216P000270002022-08-11 9:38AM EDT27.000.860.850.86-0.03-3.37%1044159.52%
UAL221216P000280002022-08-11 9:47AM EDT28.001.001.001.01-0.06-5.66%481,23558.40%
UAL221216P000290002022-08-11 9:42AM EDT29.001.171.151.17-0.09-7.14%4421256.98%
UAL221216P000300002022-08-10 3:57PM EDT30.001.371.331.35-0.08-5.52%592555.76%
UAL221216P000310002022-08-11 9:36AM EDT31.001.571.541.56-0.11-6.55%1243154.69%
UAL221216P000320002022-08-11 11:21AM EDT32.001.801.771.80-0.05-2.70%328353.61%
UAL221216P000330002022-08-10 2:55PM EDT33.002.162.032.040.00-115852.44%
UAL221216P000340002022-08-11 11:18AM EDT34.002.352.332.34-0.13-5.24%1226651.59%
UAL221216P000350002022-08-11 11:16AM EDT35.002.662.652.68-0.18-6.34%21,42350.76%
UAL221216P000360002022-08-10 3:15PM EDT36.003.253.003.050.00-111,14350.20%
UAL221216P000370002022-08-10 1:57PM EDT37.003.473.403.500.00-52,18750.00%
UAL221216P000380002022-08-11 11:20AM EDT38.003.903.853.90-0.15-3.70%23,00748.88%
UAL221216P000390002022-08-11 10:22AM EDT39.004.204.304.40-0.15-3.45%21,95248.49%
UAL221216P000400002022-08-11 10:15AM EDT40.004.654.804.95-0.24-4.91%273748.27%
UAL221216P000410002022-08-11 10:21AM EDT41.005.205.355.45-0.30-5.45%2432947.12%
UAL221216P000420002022-08-11 10:21AM EDT42.005.755.956.05-1.49-20.58%42,35646.73%
UAL221216P000430002022-08-11 10:21AM EDT43.006.356.556.65-0.40-5.93%746745.95%
UAL221216P000440002022-08-10 12:26PM EDT44.007.367.207.300.00-1031845.39%
UAL221216P000450002022-08-08 10:43AM EDT45.008.007.908.000.00-855945.02%
UAL221216P000460002022-08-08 10:48AM EDT46.008.658.608.700.00-314644.34%
UAL221216P000470002022-08-08 10:28AM EDT47.009.029.359.45-0.43-4.55%1016643.87%
UAL221216P000480002022-08-11 9:42AM EDT48.0010.1510.1010.20-0.40-3.79%144443.07%
UAL221216P000490002022-07-25 9:40AM EDT49.0014.1010.9011.000.00-436242.58%
UAL221216P000500002022-08-11 9:32AM EDT50.0011.4511.7511.85-0.35-2.97%1056842.51%
UAL221216P000525002022-08-08 10:09AM EDT52.5014.0013.9014.000.00-61,93041.36%
UAL221216P000550002022-08-03 1:33PM EDT55.0016.9416.1516.250.00-2015739.99%
UAL221216P000575002022-08-08 10:19AM EDT57.5018.5118.5018.600.00-114739.06%
UAL221216P000600002022-08-08 10:19AM EDT60.0020.8620.9021.000.00-15337.89%
UAL221216P000650002022-06-01 11:07AM EDT65.0020.8529.5529.850.00-13219108.20%
UAL221216P000700002022-06-08 10:37AM EDT70.0025.2533.3033.700.00-548100.29%
UAL221216P000750002022-05-27 3:44PM EDT75.0027.6536.3536.750.00-43073.05%