Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.38+0.69 (+1.80%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230317C000180002022-08-08 1:46PM EDT18.0021.7022.4022.600.00-1288.67%
UAL230317C000200002022-08-08 3:23PM EDT20.0019.9020.5020.850.00-3982.54%
UAL230317C000210002022-08-11 10:00AM EDT21.0019.8019.7019.95+0.75+3.94%1280.76%
UAL230317C000220002022-08-08 1:52PM EDT22.0018.2518.8519.100.00-1378.86%
UAL230317C000250002022-08-11 9:47AM EDT25.0016.1516.3016.55+0.65+4.19%21172.56%
UAL230317C000260002022-08-11 10:31AM EDT26.0015.6015.5515.75+0.50+3.31%71671.36%
UAL230317C000290002022-08-01 1:21PM EDT29.0011.4013.1513.350.00--765.94%
UAL230317C000300002022-08-10 12:14PM EDT30.0012.1512.4512.650.00-13165.06%
UAL230317C000310002022-08-10 2:56PM EDT31.0011.1511.7511.900.00-43063.72%
UAL230317C000320002022-08-10 12:17PM EDT32.0010.7011.0011.250.00-824862.50%
UAL230317C000330002022-08-10 3:30PM EDT33.009.7010.4010.550.00-2761.63%
UAL230317C000340002022-08-10 3:39PM EDT34.009.109.709.900.00-42860.35%
UAL230317C000350002022-08-09 2:38PM EDT35.007.659.109.250.00-52959.38%
UAL230317C000360002022-08-09 2:55PM EDT36.007.178.508.650.00-54958.46%
UAL230317C000370002022-08-09 2:55PM EDT37.006.627.958.100.00-103357.81%
UAL230317C000380002022-08-10 3:03PM EDT38.006.957.407.550.00-27957.00%
UAL230317C000390002022-08-11 9:31AM EDT39.006.906.806.95+0.50+7.81%102555.58%
UAL230317C000400002022-08-11 10:13AM EDT40.006.506.306.50+0.40+6.56%232,93955.05%
UAL230317C000410002022-08-11 10:02AM EDT41.005.955.856.00+1.25+26.60%13954.36%
UAL230317C000420002022-08-10 10:38AM EDT42.005.255.455.550.00-447353.89%
UAL230317C000430002022-08-11 10:25AM EDT43.005.035.005.10+0.18+3.71%511253.05%
UAL230317C000440002022-08-09 1:04PM EDT44.003.704.604.650.00-32552.25%
UAL230317C000450002022-08-10 12:33PM EDT45.004.104.204.350.00-4221151.90%
UAL230317C000460002022-08-05 3:22PM EDT46.003.303.854.050.00-72051.59%
UAL230317C000470002022-07-21 1:37PM EDT47.003.703.603.700.00-33851.32%
UAL230317C000480002022-07-28 12:09PM EDT48.002.503.303.400.00-12050.90%
UAL230317C000490002022-08-09 1:48PM EDT49.002.372.973.100.00-250850.20%
UAL230317C000500002022-08-09 12:08PM EDT50.002.152.722.840.00-21,90950.39%
UAL230317C000525002022-08-11 10:08AM EDT52.502.292.182.27+0.11+5.05%4516049.55%
UAL230317C000550002022-08-10 12:01PM EDT55.001.741.731.810.00-21,05448.88%
UAL230317C000575002022-08-05 12:06PM EDT57.501.251.371.440.00-2010548.34%
UAL230317C000600002022-08-10 10:05AM EDT60.001.021.101.150.00-96248.00%
UAL230317C000650002022-08-10 9:56AM EDT65.000.630.690.730.00-51,53047.44%
UAL230317C000700002022-08-10 3:16PM EDT70.000.420.430.470.00-313447.22%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230317P000180002022-08-09 11:58AM EDT18.000.580.300.680.00-143570.80%
UAL230317P000190002022-08-10 12:28PM EDT19.000.570.510.620.00-6262068.99%
UAL230317P000200002022-08-08 3:22PM EDT20.000.720.580.680.00-107666.70%
UAL230317P000210002022-08-09 3:50PM EDT21.000.88--0.00---0.00%
UAL230317P000220002022-07-27 12:40PM EDT22.001.400.780.890.00--163.77%
UAL230317P000230002022-07-25 3:51PM EDT23.001.580.911.010.00-33062.50%
UAL230317P000240002022-07-19 12:13PM EDT24.001.551.051.150.00--261.33%
UAL230317P000250002022-07-29 9:37AM EDT25.001.861.211.290.00-130260.08%
UAL230317P000260002022-07-06 1:06PM EDT26.002.831.601.700.00--162.50%
UAL230317P000270002022-08-08 9:52AM EDT27.001.701.561.640.00-121,35457.79%
UAL230317P000280002022-08-09 12:31PM EDT28.002.201.761.830.00-1856.64%
UAL230317P000300002022-08-09 10:35AM EDT30.002.692.232.290.00-11,08554.66%
UAL230317P000310002022-07-27 10:32AM EDT31.003.902.492.560.00-4353.75%
UAL230317P000320002022-08-09 2:45PM EDT32.003.402.782.850.00-26828752.88%
UAL230317P000330002022-08-08 9:40AM EDT33.003.353.053.150.00-235851.78%
UAL230317P000340002022-08-03 10:42AM EDT34.004.103.403.500.00-337251.10%
UAL230317P000350002022-08-05 3:59PM EDT35.004.353.753.850.00-12,96250.22%
UAL230317P000360002022-08-09 3:55PM EDT36.004.854.154.250.00-23250.02%
UAL230317P000370002022-08-09 1:11PM EDT37.005.504.554.650.00-268149.16%
UAL230317P000380002022-08-08 9:36AM EDT38.005.405.005.100.00-93948.52%
UAL230317P000390002022-07-22 10:24AM EDT39.007.205.455.550.00-5447.68%
UAL230317P000400002022-08-10 10:48AM EDT40.006.205.906.050.00-11,71047.05%
UAL230317P000410002022-07-26 12:57PM EDT41.008.906.406.550.00-192746.20%
UAL230317P000420002022-07-25 3:16PM EDT42.009.557.007.100.00-6035045.57%
UAL230317P000430002022-07-26 10:08AM EDT43.0010.307.557.700.00-25945.14%
UAL230317P000440002022-07-25 10:46AM EDT44.0011.058.108.250.00-34144.09%
UAL230317P000450002022-07-25 12:03PM EDT45.0011.658.758.900.00-96143.65%
UAL230317P000460002022-07-11 12:17PM EDT46.0013.409.9510.200.00-3448.55%
UAL230317P000470002022-08-10 3:29PM EDT47.0010.7510.0510.250.00-110542.60%
UAL230317P000480002022-08-10 3:48PM EDT48.0011.5510.7510.900.00-10841.53%
UAL230317P000490002022-08-10 3:28PM EDT49.0012.2011.5011.650.00-191841.16%
UAL230317P000500002022-08-10 3:26PM EDT50.0012.9512.2012.450.00-26241.07%
UAL230317P000525002022-07-25 12:00PM EDT52.5017.5514.2014.350.00-32138.92%
UAL230317P000550002022-08-10 12:17PM EDT55.0016.8516.3016.400.00-38036.87%
UAL230317P000575002022-07-11 3:29PM EDT57.5022.8019.2519.450.00-32047.17%
UAL230317P000600002022-06-02 9:55AM EDT60.0017.7024.3024.550.00-11475.32%
UAL230317P000650002022-08-03 10:21AM EDT65.0027.1225.3525.650.00-2227.93%
UAL230317P000700002022-07-12 10:15AM EDT70.0032.7530.2530.450.00--20.00%