Singapore Markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.55-0.66 (-1.49%)
At close: 04:00PM EDT
43.70 +0.15 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230120C000200002022-01-05 2:05PM EDT20.0026.9025.9026.95+0.95+3.66%3389113.35%
UAL230120C000230002022-01-03 1:04PM EDT23.0023.9523.7524.150.00-7151104.74%
UAL230120C000250002022-01-05 12:01PM EDT25.0023.1821.8522.35+0.91+4.09%1016296.63%
UAL230120C000280002021-12-29 11:54AM EDT28.0019.0019.1519.800.00-1521187.13%
UAL230120C000300002022-01-05 12:55PM EDT30.0018.6017.7518.15+0.05+0.27%111,21383.45%
UAL230120C000330002022-01-03 11:25AM EDT33.0016.3015.1015.900.00-322176.06%
UAL230120C000350002022-01-05 12:51PM EDT35.0014.9314.0514.50+0.23+1.56%283274.71%
UAL230120C000370002022-01-03 2:03PM EDT37.0013.1012.3013.150.00-197570.19%
UAL230120C000400002022-01-05 3:51PM EDT40.0011.3910.9011.35-0.31-2.65%2711,16568.75%
UAL230120C000420002022-01-05 4:15PM EDT42.0010.149.9010.25-0.41-3.89%1510,17067.35%
UAL230120C000450002022-01-05 4:53PM EDT45.008.607.908.85-0.40-4.44%4517,05163.59%
UAL230120C000470002022-01-05 3:51PM EDT47.007.867.457.90-0.16-2.00%98,77863.70%
UAL230120C000500002022-01-05 4:51PM EDT50.006.356.356.65-0.35-5.22%11220,64462.20%
UAL230120C000525002022-01-05 3:03PM EDT52.505.955.555.85+0.05+0.85%13,20261.54%
UAL230120C000550002022-01-05 4:28PM EDT55.004.854.805.05-0.25-4.90%337,26460.49%
UAL230120C000575002022-01-03 12:04PM EDT57.504.503.754.400.00-41,39458.30%
UAL230120C000600002022-01-05 4:27PM EDT60.003.603.553.75-0.11-2.96%948,38858.75%
UAL230120C000625002022-01-04 10:58AM EDT62.503.303.003.350.00-1085558.37%
UAL230120C000650002022-01-05 3:37PM EDT65.002.842.472.82-0.05-1.73%284,81457.06%
UAL230120C000675002021-12-28 12:17PM EDT67.502.661.352.710.00-71,18554.35%
UAL230120C000700002022-01-05 3:01PM EDT70.001.801.922.24-0.25-12.20%34,61657.42%
UAL230120C000750002022-01-05 1:35PM EDT75.001.641.451.66-0.01-0.61%161,67356.81%
UAL230120C000800002022-01-04 1:20PM EDT80.001.240.841.460.00-31,47156.15%
UAL230120C000850002022-01-05 4:39PM EDT85.000.940.871.05-0.03-3.09%52,45457.23%
UAL230120C000900002022-01-05 2:50PM EDT90.000.770.680.85+0.01+1.32%95,42157.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230120P000200002022-01-04 10:30AM EDT20.000.600.380.710.00-512,05366.80%
UAL230120P000230002022-01-03 11:41AM EDT23.000.880.620.920.00-25,23461.82%
UAL230120P000250002022-01-04 3:56PM EDT25.001.050.901.190.00-167,97860.40%
UAL230120P000280002021-12-30 3:52PM EDT28.001.781.221.630.00-101,97256.35%
UAL230120P000300002022-01-04 2:03PM EDT30.001.981.892.000.00-72,61356.42%
UAL230120P000330002022-01-03 12:12PM EDT33.002.752.630.000.00-157,5566.25%
UAL230120P000350002022-01-04 3:42PM EDT35.003.153.203.700.00-127,74254.52%
UAL230120P000370002022-01-05 3:59PM EDT37.003.853.854.00+0.10+2.67%612,04651.48%
UAL230120P000400002022-01-05 3:55PM EDT40.005.005.005.15+0.10+2.04%1310,57050.12%
UAL230120P000420002022-01-05 3:57PM EDT42.005.855.856.05+0.10+1.74%69,35749.06%
UAL230120P000450002022-01-05 4:01PM EDT45.007.357.307.60+0.15+2.08%812,14847.75%
UAL230120P000470002022-01-04 1:16PM EDT47.008.278.408.700.00-106,95546.61%
UAL230120P000500002022-01-03 2:10PM EDT50.0010.5010.2010.500.00-1111,75844.86%
UAL230120P000525002022-01-04 10:48AM EDT52.5011.5411.6512.100.00-14,01943.10%
UAL230120P000550002022-01-03 2:30PM EDT55.0013.7813.3013.800.00-182241.10%
UAL230120P000575002021-12-29 10:54AM EDT57.5016.3515.1515.800.00-549540.59%
UAL230120P000600002022-01-03 2:25PM EDT60.0017.4017.1017.600.00-11,09037.13%
UAL230120P000625002022-01-03 2:28PM EDT62.5019.5218.9519.650.00-177034.64%
UAL230120P000650002022-01-04 1:36PM EDT65.0020.9521.1521.950.00-824834.18%
UAL230120P000675002021-12-09 2:12PM EDT67.5024.8023.3024.550.00-41338.09%
UAL230120P000700002022-01-04 1:01PM EDT70.0025.3125.6025.950.00-11830.00%
UAL230120P000750002022-01-03 12:53PM EDT75.0030.4329.5530.800.00-26140.00%
UAL230120P000800002021-12-09 4:31PM EDT80.0036.3034.8035.150.00-11410.00%
UAL230120P000850002022-01-03 12:50PM EDT85.0039.8039.6040.050.00-51600.00%
UAL230120P000900002021-12-31 4:50PM EDT90.0046.4044.3545.800.00-11980.00%