Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.53-0.38 (-1.15%)
At close: 04:00PM EDT
32.52 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230120C000180002022-09-30 10:29AM EDT18.0015.4515.1015.25-0.90-5.50%211188.96%
UAL230120C000190002022-09-29 10:05AM EDT19.0014.5514.1514.350.00-23685.16%
UAL230120C000200002022-09-27 11:37AM EDT20.0013.5513.3013.450.00-152082.91%
UAL230120C000210002022-09-29 10:38AM EDT21.0012.6512.4012.600.00-28080.27%
UAL230120C000220002022-09-29 10:03AM EDT22.0011.9011.6011.750.00-16178.66%
UAL230120C000230002022-09-29 11:07AM EDT23.0011.3010.7511.000.00-418577.15%
UAL230120C000240002022-09-28 3:02PM EDT24.0011.159.9510.100.00-186474.10%
UAL230120C000250002022-09-23 11:37AM EDT25.009.609.209.350.00-123172.85%
UAL230120C000260002022-09-13 3:23PM EDT26.0013.008.458.600.00-411171.12%
UAL230120C000270002022-09-28 2:03PM EDT27.008.857.707.850.00-347868.97%
UAL230120C000280002022-09-23 12:51PM EDT28.007.157.057.250.00-2544568.56%
UAL230120C000290002022-09-28 3:03PM EDT29.007.456.406.600.00-74267.19%
UAL230120C000300002022-09-30 1:05PM EDT30.006.155.755.90+0.35+6.03%32,14665.01%
UAL230120C000310002022-09-27 9:33AM EDT31.005.385.155.300.00-14163.55%
UAL230120C000320002022-09-30 1:57PM EDT32.004.854.654.80+0.10+2.11%67663.09%
UAL230120C000330002022-09-30 3:59PM EDT33.004.184.154.25-0.52-11.06%795561.77%
UAL230120C000340002022-09-29 10:40AM EDT34.003.953.703.750.00-318360.69%
UAL230120C000350002022-09-30 2:46PM EDT35.003.453.253.35+0.10+2.99%202,04359.86%
UAL230120C000360002022-09-29 2:17PM EDT36.002.952.832.950.00-11781458.79%
UAL230120C000370002022-09-30 11:38AM EDT37.002.682.522.59-0.04-1.47%153,59058.33%
UAL230120C000380002022-09-30 1:29PM EDT38.002.442.202.26+0.05+2.09%1847057.57%
UAL230120C000390002022-09-30 9:53AM EDT39.002.101.921.98-0.01-0.47%147357.03%
UAL230120C000400002022-09-30 3:56PM EDT40.001.681.621.73-0.20-10.64%4517,34356.15%
UAL230120C000410002022-09-30 12:56PM EDT41.001.581.431.49+0.02+1.28%340755.81%
UAL230120C000420002022-09-30 3:55PM EDT42.001.251.241.29-0.12-8.76%810,91855.42%
UAL230120C000430002022-09-29 2:21PM EDT43.001.141.051.120.00-2020954.88%
UAL230120C000440002022-09-30 1:29PM EDT44.001.050.920.96+0.06+6.06%334654.66%
UAL230120C000450002022-09-30 2:20PM EDT45.000.860.790.85+0.02+2.38%2619,56554.59%
UAL230120C000460002022-09-30 3:47PM EDT46.000.710.640.690.00-1723853.37%
UAL230120C000470002022-09-30 1:58PM EDT47.000.650.560.64+0.04+6.56%510,23553.96%
UAL230120C000480002022-09-30 2:20PM EDT48.000.540.480.580.00-1140654.15%
UAL230120C000490002022-09-30 1:26PM EDT49.000.480.420.44-0.03-5.88%1050153.22%
UAL230120C000500002022-09-30 3:52PM EDT50.000.360.360.38-0.04-10.00%8225,70253.13%
UAL230120C000525002022-09-30 12:25PM EDT52.500.270.250.26-0.01-3.57%13,06853.03%
UAL230120C000550002022-09-30 12:20PM EDT55.000.190.170.18-0.01-5.00%511,62052.93%
UAL230120C000575002022-09-28 1:14PM EDT57.500.190.120.160.00-104,05654.20%
UAL230120C000600002022-09-30 1:53PM EDT60.000.100.090.10-0.01-9.09%211,40153.91%
UAL230120C000625002022-09-28 11:34AM EDT62.500.100.030.090.00-19211,00953.32%
UAL230120C000650002022-09-30 1:53PM EDT65.000.050.050.06-0.01-16.67%35,84155.27%
UAL230120C000675002022-09-28 1:02PM EDT67.500.050.030.050.00-11,72655.47%
UAL230120C000700002022-09-29 3:30PM EDT70.000.040.020.040.00-25,25755.86%
UAL230120C000750002022-09-22 10:43AM EDT75.000.040.000.030.00-253,25455.47%
UAL230120C000800002022-09-26 9:30AM EDT80.000.010.000.030.00-14,07359.38%
UAL230120C000850002022-09-29 2:47PM EDT85.000.020.010.030.00-25,97864.84%
UAL230120C000900002022-09-26 3:51PM EDT90.000.010.000.010.00-16,44359.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230120P000180002022-09-30 3:54PM EDT18.000.420.410.420.00-611,60778.91%
UAL230120P000190002022-09-29 9:44AM EDT19.000.500.510.520.00-114177.30%
UAL230120P000200002022-09-30 9:44AM EDT20.000.630.610.64+0.03+5.00%116,36675.44%
UAL230120P000210002022-09-27 2:53PM EDT21.000.800.730.770.00-11336373.63%
UAL230120P000220002022-09-29 1:54PM EDT22.000.820.860.91-0.07-7.87%514071.58%
UAL230120P000230002022-09-29 10:16AM EDT23.001.071.011.060.00-28,16769.58%
UAL230120P000240002022-09-29 2:24PM EDT24.001.261.201.250.00-1539968.07%
UAL230120P000250002022-09-30 3:38PM EDT25.001.401.401.46+0.19+15.70%1513,64766.41%
UAL230120P000260002022-09-29 1:54PM EDT26.001.711.641.710.00-1346365.04%
UAL230120P000270002022-09-29 3:28PM EDT27.001.981.911.990.00-1030163.75%
UAL230120P000280002022-09-30 1:36PM EDT28.002.112.212.29-0.19-8.26%226,31262.38%
UAL230120P000290002022-09-29 12:21PM EDT29.002.512.552.630.00-4878561.18%
UAL230120P000300002022-09-30 11:36AM EDT30.002.812.923.00-0.14-4.75%726,76759.94%
UAL230120P000310002022-09-29 1:53PM EDT31.003.403.303.450.00-31,28358.86%
UAL230120P000320002022-09-29 11:44AM EDT32.003.673.753.900.00-789957.79%
UAL230120P000330002022-09-30 3:59PM EDT33.004.354.254.35+0.15+3.57%712,03356.57%
UAL230120P000340002022-09-29 1:50PM EDT34.004.854.804.900.00-170355.88%
UAL230120P000350002022-09-30 11:53AM EDT35.005.205.355.45-0.22-4.06%519,10454.71%
UAL230120P000360002022-09-29 1:07PM EDT36.005.955.956.050.00-256553.71%
UAL230120P000370002022-09-29 12:00PM EDT37.006.376.606.700.00-812,09552.93%
UAL230120P000380002022-09-30 12:50PM EDT38.007.007.257.40-0.25-3.45%517552.00%
UAL230120P000390002022-09-30 10:33AM EDT39.007.757.958.10+0.10+1.31%742050.93%
UAL230120P000400002022-09-30 11:34AM EDT40.008.508.708.85-0.35-3.95%1,50314,46450.15%
UAL230120P000410002022-09-27 3:20PM EDT41.009.659.509.650.00-212751.03%
UAL230120P000420002022-09-22 3:55PM EDT42.0010.5510.3010.45+1.70+19.21%111,49450.24%
UAL230120P000430002022-09-30 2:25PM EDT43.0010.9511.1511.30+0.60+5.80%617549.93%
UAL230120P000440002022-09-30 1:34PM EDT44.0011.6512.0012.15-0.50-4.12%617549.17%
UAL230120P000450002022-09-30 1:53PM EDT45.0013.0012.9013.05+1.20+10.17%313,92749.12%
UAL230120P000460002022-09-30 12:01PM EDT46.0013.7013.7013.95+0.02+0.15%187348.73%
UAL230120P000470002022-09-30 11:34AM EDT47.0014.4014.6514.85+0.25+1.77%512,49847.85%
UAL230120P000480002022-09-23 2:28PM EDT48.0015.6415.6015.800.00-621248.15%
UAL230120P000490002022-09-30 12:47PM EDT49.0016.3216.4516.75-0.33-1.98%12548.24%
UAL230120P000500002022-09-30 1:53PM EDT50.0017.2517.5017.70+0.17+1.00%10211,73647.95%
UAL230120P000525002022-09-22 10:28AM EDT52.5017.7319.9020.150.00-15,11149.61%
UAL230120P000550002022-09-20 3:30PM EDT55.0017.0522.4022.600.00-165650.39%
UAL230120P000575002022-09-28 3:46PM EDT57.5023.4524.8525.100.00-690753.71%
UAL230120P000600002022-09-28 3:46PM EDT60.0025.9527.3027.600.00-6902456.84%
UAL230120P000625002022-07-01 3:25PM EDT62.5026.7225.6525.900.00-28550.00%
UAL230120P000650002022-08-19 12:41PM EDT65.0027.5527.3527.650.00-700.00%
UAL230120P000675002022-05-04 3:16PM EDT67.5018.9524.0024.350.00-12450.00%
UAL230120P000700002022-09-16 9:31AM EDT70.0032.5037.3037.600.00-1067.97%
UAL230120P000750002022-07-12 2:13PM EDT75.0036.6336.2036.450.00-110.00%
UAL230120P000800002022-06-17 9:54AM EDT80.0044.5940.5540.850.00-400.00%
UAL230120P000850002022-06-17 9:54AM EDT85.0049.6245.5545.800.00-100.00%
UAL230120P000900002022-05-13 2:14PM EDT90.0047.1548.6049.100.00-401650.00%