Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.71+0.24 (+0.55%)
At close: 04:00PM EDT
43.97 +0.26 (+0.59%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616C000180002023-01-30 12:57PM EDT18.0031.4434.6034.950.00-1180416.02%
UAL230616C000200002023-03-28 1:54PM EDT20.0022.250.000.000.00-3650.00%
UAL230616C000220002023-03-30 2:54PM EDT22.0022.300.000.000.00-1180.00%
UAL230616C000230002023-03-30 9:35AM EDT23.0021.800.000.000.00-3480.00%
UAL230616C000240002023-03-28 1:54PM EDT24.0018.400.000.000.00-370.00%
UAL230616C000250002023-03-24 12:47PM EDT25.0016.500.000.000.00-1380.00%
UAL230616C000260002023-03-28 1:54PM EDT26.0016.500.000.000.00-2470.00%
UAL230616C000270002023-03-24 1:26PM EDT27.0014.550.000.000.00-4610.00%
UAL230616C000280002023-03-30 2:16PM EDT28.0016.500.000.000.00-4380.00%
UAL230616C000290002023-03-24 1:26PM EDT29.0012.750.000.000.00-2330.00%
UAL230616C000300002023-03-30 2:21PM EDT30.0014.700.000.000.00-32640.00%
UAL230616C000310002023-03-30 3:59PM EDT31.0013.500.000.000.00-3560.00%
UAL230616C000320002023-03-28 2:01PM EDT32.0011.100.000.000.00-3100.00%
UAL230616C000330002023-03-29 12:30PM EDT33.0011.350.000.000.00-22940.00%
UAL230616C000340002023-03-24 1:03PM EDT34.008.650.000.000.00-8370.00%
UAL230616C000350002023-03-28 1:27PM EDT35.008.650.000.000.00-11,2400.00%
UAL230616C000360002023-03-28 3:03PM EDT36.008.050.000.000.00-1670.00%
UAL230616C000370002023-03-29 12:40PM EDT37.007.950.000.000.00-21340.00%
UAL230616C000380002023-03-29 10:53AM EDT38.006.750.000.000.00-229980.00%
UAL230616C000390002023-03-30 9:37AM EDT39.007.500.000.000.00-81660.00%
UAL230616C000400002023-03-30 12:45PM EDT40.006.320.000.000.00-101,7040.00%
UAL230616C000410002023-03-30 2:41PM EDT41.005.630.000.000.00-22520.00%
UAL230616C000420002023-03-30 3:59PM EDT42.004.750.000.000.00-641,1300.00%
UAL230616C000430002023-03-30 2:41PM EDT43.004.350.000.000.00-183600.00%
UAL230616C000440002023-03-30 3:35PM EDT44.003.650.000.000.00-367390.39%
UAL230616C000450002023-03-30 3:50PM EDT45.003.100.000.000.00-1,0795,9121.56%
UAL230616C000460002023-03-30 3:50PM EDT46.002.640.000.000.00-8,7049,2513.13%
UAL230616C000470002023-03-30 12:18PM EDT47.002.440.000.000.00-11,6233.13%
UAL230616C000480002023-03-30 12:18PM EDT48.002.120.000.000.00-209776.25%
UAL230616C000490002023-03-30 3:13PM EDT49.001.650.000.000.00-1229406.25%
UAL230616C000500002023-03-30 3:48PM EDT50.001.350.000.000.00-814,9796.25%
UAL230616C000525002023-03-30 3:59PM EDT52.500.880.000.000.00-8,61510,77812.50%
UAL230616C000550002023-03-30 3:56PM EDT55.000.540.000.000.00-38716,33112.50%
UAL230616C000575002023-03-29 10:25AM EDT57.500.300.000.000.00-32,41212.50%
UAL230616C000600002023-03-30 10:18AM EDT60.000.260.000.000.00-86,87912.50%
UAL230616C000625002023-03-29 1:51PM EDT62.500.160.000.000.00-17012.50%
UAL230616C000650002023-03-30 11:36AM EDT65.000.110.000.000.00-225,53525.00%
UAL230616C000700002023-03-30 9:41AM EDT70.000.050.000.000.00-461625.00%
UAL230616C000750002023-03-24 1:28PM EDT75.000.020.000.000.00-1663225.00%
UAL230616C000800002023-03-20 11:20AM EDT80.000.030.000.000.00-101025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616P000180002023-03-28 12:00PM EDT18.000.070.000.000.00-8613,97350.00%
UAL230616P000200002023-03-24 11:46AM EDT20.000.140.000.000.00-32,38250.00%
UAL230616P000220002023-03-29 2:02PM EDT22.000.100.000.000.00-20086125.00%
UAL230616P000230002023-03-17 10:21AM EDT23.000.220.000.000.00-141,23025.00%
UAL230616P000240002023-03-17 10:23AM EDT24.000.260.000.000.00-4824225.00%
UAL230616P000250002023-03-27 2:33PM EDT25.000.260.000.000.00-112,44025.00%
UAL230616P000260002023-03-27 2:06PM EDT26.000.310.000.000.00-189025.00%
UAL230616P000270002023-03-20 11:53AM EDT27.000.360.000.000.00-5112625.00%
UAL230616P000280002023-03-24 10:27AM EDT28.000.560.000.000.00-26,93625.00%
UAL230616P000290002023-03-24 12:22PM EDT29.000.670.000.000.00-141525.00%
UAL230616P000300002023-03-29 10:59AM EDT30.000.440.000.000.00-62,91725.00%
UAL230616P000310002023-03-22 12:42PM EDT31.000.570.000.000.00-9075212.50%
UAL230616P000320002023-03-29 10:05AM EDT32.000.610.000.000.00-1147212.50%
UAL230616P000330002023-03-29 9:35AM EDT33.000.720.000.000.00-16,03312.50%
UAL230616P000340002023-03-29 1:56PM EDT34.000.780.000.000.00-626612.50%
UAL230616P000350002023-03-30 11:43AM EDT35.000.810.000.000.00-1273,75612.50%
UAL230616P000360002023-03-30 3:48PM EDT36.001.020.000.000.00-8,6049,01712.50%
UAL230616P000370002023-03-28 1:55PM EDT37.001.650.000.000.00-32,3466.25%
UAL230616P000380002023-03-27 3:53PM EDT38.001.990.000.000.00-312,2996.25%
UAL230616P000390002023-03-29 9:50AM EDT39.001.920.000.000.00-15966.25%
UAL230616P000400002023-03-30 9:35AM EDT40.001.720.000.000.00-35,3096.25%
UAL230616P000410002023-03-30 9:57AM EDT41.001.980.000.000.00-51,2493.13%
UAL230616P000420002023-03-30 2:41PM EDT42.002.500.000.000.00-34,3543.13%
UAL230616P000430002023-03-30 10:15AM EDT43.002.700.000.000.00-812,1470.78%
UAL230616P000440002023-03-30 3:24PM EDT44.003.430.000.000.00-2912,3500.00%
UAL230616P000450002023-03-30 1:22PM EDT45.003.800.000.000.00-84,9780.00%
UAL230616P000460002023-03-29 3:13PM EDT46.004.650.000.000.00-51,7590.00%
UAL230616P000470002023-03-30 3:47PM EDT47.005.110.000.000.00-32,7860.00%
UAL230616P000480002023-03-29 3:11PM EDT48.006.000.000.000.00-251,7550.00%
UAL230616P000490002023-03-30 10:07AM EDT49.006.100.000.000.00-51,9650.00%
UAL230616P000500002023-03-28 11:02AM EDT50.008.300.000.000.00-36,3950.00%
UAL230616P000525002023-03-30 9:37AM EDT52.508.450.000.000.00-53,0430.00%
UAL230616P000550002023-03-30 9:43AM EDT55.0010.620.000.000.00-17760.00%
UAL230616P000575002023-03-24 10:42AM EDT57.5017.000.000.000.00-11,2050.00%
UAL230616P000600002023-03-21 1:22PM EDT60.0015.410.000.000.00-11160.00%
UAL230616P000650002023-03-13 9:41AM EDT65.0016.550.000.000.00-500.00%
UAL230616P000700002023-03-20 12:35PM EDT70.0026.900.000.000.00-500.00%
UAL230616P000750002023-01-30 12:57PM EDT75.0025.9622.5022.750.00-110.00%