Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.74+1.05 (+2.71%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616C000180002022-07-21 10:55AM EDT18.0021.5022.6523.050.00-101074.90%
UAL230616C000200002022-08-10 11:12AM EDT20.0021.0021.0521.350.00-112772.90%
UAL230616C000230002022-08-01 2:05PM EDT23.0016.7518.4518.800.00-22167.19%
UAL230616C000250002022-07-22 3:03PM EDT25.0015.0016.8517.200.00-21764.60%
UAL230616C000280002022-07-26 9:30AM EDT28.0012.4514.7515.000.00-1962.55%
UAL230616C000300002022-08-08 11:43AM EDT30.0012.7113.2013.550.00-23459.80%
UAL230616C000330002022-08-01 10:26AM EDT33.0010.2011.3511.600.00-124757.93%
UAL230616C000350002022-08-05 11:32AM EDT35.009.4510.2510.400.00-1247656.93%
UAL230616C000380002022-08-10 9:35AM EDT38.008.708.558.80+0.50+6.10%510054.98%
UAL230616C000400002022-08-11 9:48AM EDT40.007.657.607.80+0.25+3.38%1014753.96%
UAL230616C000420002022-08-10 12:05PM EDT42.006.736.706.950.00-111553.13%
UAL230616C000450002022-08-10 10:46AM EDT45.005.605.555.700.00-389251.78%
UAL230616C000470002022-08-05 11:37AM EDT47.004.504.905.050.00-163851.33%
UAL230616C000500002022-08-10 2:32PM EDT50.003.904.004.200.00-1044950.57%
UAL230616C000525002022-07-25 10:21AM EDT52.502.933.353.550.00-43750.54%
UAL230616C000550002022-08-08 9:36AM EDT55.002.642.852.990.00-15849.88%
UAL230616C000575002022-08-10 1:09PM EDT57.502.402.392.530.00-1032549.44%
UAL230616C000600002022-08-11 9:58AM EDT60.002.052.022.14+0.04+1.99%61,66149.07%
UAL230616C000650002022-08-05 12:06PM EDT65.001.321.411.540.00-202,86548.58%
UAL230616C000700002022-08-10 11:02AM EDT70.001.071.011.070.00-318547.75%
UAL230616C000750002022-08-08 3:03PM EDT75.000.700.700.780.00-8429947.66%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230616P000180002022-08-10 11:49AM EDT18.000.780.730.840.00-310,94567.72%
UAL230616P000200002022-08-01 11:41AM EDT20.001.300.951.080.00-21,56964.80%
UAL230616P000230002022-08-03 2:42PM EDT23.001.701.391.530.00-51,12661.08%
UAL230616P000250002022-08-04 1:43PM EDT25.002.101.761.890.00-14,93058.89%
UAL230616P000280002022-08-04 2:18PM EDT28.002.802.422.570.00-5502,34955.91%
UAL230616P000300002022-08-05 9:55AM EDT30.003.402.973.150.00-565254.42%
UAL230616P000330002022-08-10 10:04AM EDT33.004.203.954.150.00-158052.28%
UAL230616P000350002022-08-10 1:13PM EDT35.004.954.704.900.00-22,00150.85%
UAL230616P000380002022-08-01 3:50PM EDT38.007.106.056.200.00-11,83849.68%
UAL230616P000400002022-08-10 1:52PM EDT40.007.207.007.200.00-190248.65%
UAL230616P000420002022-08-09 3:48PM EDT42.009.108.058.400.00-11,63048.44%
UAL230616P000450002022-08-08 12:52PM EDT45.0010.459.9010.100.00-2712946.42%
UAL230616P000470002022-08-10 10:42AM EDT47.0011.4011.2011.400.00-413645.58%
UAL230616P000500002022-07-27 2:35PM EDT50.0015.9513.3013.500.00-260644.43%
UAL230616P000525002022-07-29 9:36AM EDT52.5017.5515.1515.350.00-122243.37%
UAL230616P000550002022-07-29 12:08PM EDT55.0019.7017.1517.350.00-16442.75%
UAL230616P000575002022-07-21 9:53AM EDT57.5020.8019.2019.400.00-1521241.85%
UAL230616P000600002022-06-24 3:23PM EDT60.0023.3024.4024.650.00-34965.80%
UAL230616P000650002022-07-01 12:18PM EDT65.0030.0328.4028.650.00-20063.72%
UAL230616P000700002022-07-28 10:41AM EDT70.0034.3930.5530.750.00--1739.60%
UAL230616P000750002022-06-28 12:00PM EDT75.0037.5538.1038.450.00-41070.83%