Singapore markets open in 6 hours 1 minute

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.76-1.30 (-2.95%)
As of 01:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616C000180002022-12-07 12:35PM EST18.0026.5925.6525.950.00-1617898.73%
UAL230616C000200002022-12-08 11:14AM EST20.0024.7023.8024.000.00-15290.92%
UAL230616C000230002022-12-08 12:16PM EST23.0021.3021.0021.25+0.05+0.24%71781.67%
UAL230616C000250002022-12-08 11:02AM EST25.0020.2019.2519.45+5.47+37.14%12877.05%
UAL230616C000260002022-11-03 9:14AM EST26.0016.7019.1019.350.00--2586.60%
UAL230616C000270002022-12-08 10:53AM EST27.0018.5517.5017.75+1.25+7.23%33173.05%
UAL230616C000280002022-10-25 2:28PM EST28.0017.1517.2517.550.00-21379.88%
UAL230616C000290002022-12-08 12:58PM EST29.0015.8715.8516.00-1.97-11.04%102369.09%
UAL230616C000300002022-12-07 12:05PM EST30.0016.0015.0015.150.00-113567.02%
UAL230616C000310002022-12-05 10:34AM EST31.0016.3014.1514.400.00-134865.48%
UAL230616C000330002022-12-05 1:02PM EST33.0014.0012.7012.850.00-1928563.18%
UAL230616C000340002022-12-08 12:36PM EST34.0011.7011.9512.10-2.66-18.52%2261.82%
UAL230616C000350002022-12-08 12:36PM EST35.0011.0011.1511.30-1.09-9.02%81,12559.79%
UAL230616C000370002022-12-08 10:43AM EST37.0010.719.809.95+0.06+0.56%1557.84%
UAL230616C000380002022-12-08 1:03PM EST38.009.309.159.25-0.80-7.92%591056.63%
UAL230616C000390002022-12-05 9:57AM EST39.009.758.508.650.00-42255.70%
UAL230616C000400002022-12-08 12:56PM EST40.007.907.908.05-1.65-17.28%111,19054.81%
UAL230616C000410002022-12-08 12:56PM EST41.007.357.307.45-0.35-4.55%15753.76%
UAL230616C000420002022-12-08 12:46PM EST42.006.556.806.90-2.10-24.28%1724953.16%
UAL230616C000430002022-12-02 9:49AM EST43.006.366.256.350.00-103552.17%
UAL230616C000440002022-12-08 11:38AM EST44.006.305.755.90-0.60-8.70%120351.62%
UAL230616C000450002022-12-08 12:02PM EST45.005.555.305.45-0.90-13.95%242,97751.10%
UAL230616C000460002022-12-08 1:37PM EST46.004.954.905.00-1.52-23.49%1031550.59%
UAL230616C000470002022-12-08 12:21PM EST47.004.554.504.55-0.60-11.65%691,16250.10%
UAL230616C000480002022-12-08 1:34PM EST48.004.154.104.20-0.55-11.70%1149249.84%
UAL230616C000490002022-12-08 1:20PM EST49.003.853.753.80-0.75-16.30%820949.00%
UAL230616C000500002022-12-08 1:21PM EST50.003.503.403.50-0.75-17.65%281,50048.82%
UAL230616C000525002022-12-08 1:27PM EST52.502.722.662.76-0.63-18.81%1974847.71%
UAL230616C000550002022-12-07 2:25PM EST55.002.672.082.140.00-7762746.61%
UAL230616C000575002022-12-08 1:00PM EST57.501.671.611.67-0.44-20.85%322,13145.96%
UAL230616C000600002022-12-08 1:42PM EST60.001.261.251.29-0.29-18.71%512,22145.36%
UAL230616C000650002022-12-08 12:20PM EST65.000.760.750.78-0.14-15.56%232,68044.73%
UAL230616C000700002022-12-08 12:59PM EST70.000.440.440.47-0.13-22.81%125944.39%
UAL230616C000750002022-12-08 12:46PM EST75.000.290.260.29-0.19-39.58%243044.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616P000180002022-12-01 3:35PM EST18.000.210.140.250.00-1010,71766.99%
UAL230616P000200002022-12-08 12:37PM EST20.000.300.270.33+0.06+25.00%41,66764.94%
UAL230616P000220002022-12-08 12:26PM EST22.000.430.350.46+0.04+10.26%52261.72%
UAL230616P000230002022-12-07 12:00PM EST23.000.460.470.520.00-101,20261.08%
UAL230616P000240002022-12-08 12:58PM EST24.000.580.560.59-0.53-47.75%412759.77%
UAL230616P000250002022-12-08 12:40PM EST25.000.680.650.68+0.07+11.48%22,27258.55%
UAL230616P000260002022-12-07 12:28PM EST26.000.710.740.790.00-52257.32%
UAL230616P000270002022-12-02 10:40AM EST27.000.810.850.900.00-26156.10%
UAL230616P000280002022-12-05 11:27AM EST28.000.790.971.030.00-453,63654.98%
UAL230616P000290002022-12-08 1:30PM EST29.001.121.111.17+0.22+24.44%3228753.91%
UAL230616P000300002022-12-08 1:36PM EST30.001.291.261.32+0.09+7.50%183,01352.81%
UAL230616P000310002022-12-05 2:52PM EST31.001.231.431.490.00-13055051.76%
UAL230616P000320002022-12-05 10:34AM EST32.001.341.611.690.00-645950.81%
UAL230616P000330002022-12-08 11:34AM EST33.001.731.801.89+0.17+10.90%42,87450.24%
UAL230616P000340002022-12-06 3:47PM EST34.001.682.032.140.00-8920949.54%
UAL230616P000350002022-12-08 12:42PM EST35.002.402.282.38+0.22+10.09%53,88048.51%
UAL230616P000360002022-12-05 1:52PM EST36.002.242.552.660.00-2315247.68%
UAL230616P000370002022-12-08 1:36PM EST37.002.882.852.95+0.42+17.07%1543546.73%
UAL230616P000380002022-12-08 1:25PM EST38.003.183.153.30+0.18+6.00%531,87346.14%
UAL230616P000390002022-12-08 12:59PM EST39.003.603.503.60+0.50+16.13%4019544.89%
UAL230616P000400002022-12-08 1:10PM EST40.003.853.904.00+0.15+4.05%34,06944.31%
UAL230616P000410002022-12-08 11:51AM EST41.004.204.304.40+0.20+5.00%573143.49%
UAL230616P000420002022-12-08 12:52PM EST42.004.904.754.85+0.50+11.36%53,35042.87%
UAL230616P000430002022-12-08 12:53PM EST43.005.355.205.30+0.45+9.18%623942.02%
UAL230616P000440002022-12-08 11:12AM EST44.005.405.705.80+0.10+1.89%264841.36%
UAL230616P000450002022-12-08 10:28AM EST45.005.806.206.30-0.05-0.85%396140.45%
UAL230616P000460002022-12-08 11:08AM EST46.006.456.756.90+0.05+0.78%131840.13%
UAL230616P000470002022-12-08 11:58AM EST47.007.257.307.45+0.30+4.32%835239.16%
UAL230616P000480002022-12-07 12:41PM EST48.007.507.958.050.00-7944938.36%
UAL230616P000490002022-12-07 2:13PM EST49.007.858.608.750.00-242138.16%
UAL230616P000500002022-12-07 2:30PM EST50.008.409.259.400.00-4166637.28%
UAL230616P000525002022-12-07 9:40AM EST52.509.8011.0011.200.00-433935.55%
UAL230616P000550002022-12-07 12:12PM EST55.0012.3513.0013.100.00-916432.98%
UAL230616P000575002022-11-04 9:30AM EST57.5015.9514.2514.450.00-82390.00%
UAL230616P000600002022-12-07 1:26PM EST60.0016.2517.2517.400.00-1512926.91%
UAL230616P000650002022-12-06 2:36PM EST65.0020.0521.9022.150.00-46870.00%
UAL230616P000700002022-08-18 11:21AM EST70.0031.1032.3532.650.00-2096.89%
UAL230616P000750002022-06-28 11:00AM EST75.0037.5538.1038.450.00-410109.53%