UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230721C000250002023-05-17 10:53AM EDT25.0022.5023.2023.600.00-12597.46%
UAL230721C000300002023-06-01 10:05AM EDT30.0018.0018.4518.600.00-95983.01%
UAL230721C000310002023-05-25 12:30PM EDT31.0016.6517.3017.650.00--474.90%
UAL230721C000330002023-06-01 9:43AM EDT33.0014.8015.4015.750.00-1471.68%
UAL230721C000340002023-05-19 10:11AM EDT34.0014.0514.5514.750.00-1170.61%
UAL230721C000350002023-05-30 9:40AM EDT35.0013.6513.3013.750.00-12660.06%
UAL230721C000360002023-05-24 9:53AM EDT36.0011.3012.5012.900.00--263.38%
UAL230721C000370002023-05-31 9:44AM EDT37.0011.8011.5511.850.00-3358.79%
UAL230721C000380002023-05-22 3:51PM EDT38.0010.1010.7510.900.00--158.35%
UAL230721C000390002023-06-02 9:46AM EDT39.009.859.809.950.00-1455.13%
UAL230721C000400002023-06-02 1:11PM EDT40.009.428.909.050.00-143953.08%
UAL230721C000410002023-06-01 9:44AM EDT41.007.357.958.150.00-1250.05%
UAL230721C000420002023-06-02 3:14PM EDT42.007.717.157.300.00-48850.54%
UAL230721C000430002023-06-05 1:32PM EDT43.006.326.356.50-0.63-9.06%23049.22%
UAL230721C000440002023-06-05 11:39AM EDT44.005.555.555.70-0.25-4.31%12647.31%
UAL230721C000450002023-06-05 1:32PM EDT45.004.824.854.95-0.60-11.07%171,60345.70%
UAL230721C000460002023-06-02 3:12PM EDT46.004.734.154.250.00-117044.29%
UAL230721C000470002023-06-05 1:31PM EDT47.003.513.503.60-0.49-12.25%71,09642.97%
UAL230721C000480002023-06-05 3:54PM EDT48.003.052.973.05-0.46-13.11%6359942.38%
UAL230721C000490002023-06-05 3:02PM EDT49.002.452.462.51-0.45-15.52%17212141.19%
UAL230721C000500002023-06-05 3:45PM EDT50.001.972.012.05-0.31-13.60%4612,91040.36%
UAL230721C000525002023-06-05 1:43PM EDT52.501.171.151.22-0.31-20.95%1242,55339.60%
UAL230721C000550002023-06-05 2:41PM EDT55.000.640.630.70-0.26-28.89%1601,77339.45%
UAL230721C000575002023-06-05 12:10PM EDT57.500.350.320.41-0.12-25.53%944040.14%
UAL230721C000600002023-06-05 1:37PM EDT60.000.200.190.21-0.08-28.57%4220939.70%
UAL230721C000625002023-06-05 12:54PM EDT62.500.090.080.16-0.04-30.77%91,10942.77%
UAL230721C000650002023-06-05 9:32AM EDT65.000.090.030.10-0.01-10.00%120743.95%
UAL230721C000700002023-05-26 10:40AM EDT70.000.050.010.050.00-349447.27%
UAL230721C000750002023-05-17 2:43PM EDT75.000.030.000.080.00-1208653.13%
UAL230721C000800002023-05-23 2:35PM EDT80.000.070.000.070.00-12758.59%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230721P000250002023-05-30 1:05PM EDT25.000.050.020.040.00-163578.13%
UAL230721P000300002023-06-05 2:05PM EDT30.000.040.060.08-0.02-33.33%5801,35065.23%
UAL230721P000320002023-06-05 1:39PM EDT32.000.110.090.120.00-413861.52%
UAL230721P000330002023-06-05 1:45PM EDT33.000.120.110.17-0.05-29.41%153460.55%
UAL230721P000340002023-06-05 11:46AM EDT34.000.140.130.15-0.15-51.72%3356.45%
UAL230721P000350002023-06-05 2:28PM EDT35.000.170.160.17-0.03-15.00%41,78754.30%
UAL230721P000360002023-05-31 11:29AM EDT36.000.380.190.240.00-215153.22%
UAL230721P000370002023-06-01 3:29PM EDT37.000.250.230.25-0.11-30.56%517250.39%
UAL230721P000380002023-06-05 1:15PM EDT38.000.300.270.31-0.09-23.08%89149.37%
UAL230721P000390002023-06-02 11:49AM EDT39.000.450.340.37+0.01+2.27%17347.36%
UAL230721P000400002023-06-05 3:55PM EDT40.000.440.430.46-0.07-13.73%572,01646.00%
UAL230721P000410002023-06-05 11:01AM EDT41.000.610.530.57-0.02-3.17%443644.58%
UAL230721P000420002023-06-05 3:02PM EDT42.000.700.670.71-0.09-11.39%1150543.31%
UAL230721P000430002023-06-05 3:18PM EDT43.000.890.840.88-0.05-5.32%26742.09%
UAL230721P000440002023-06-05 12:43PM EDT44.001.091.051.09-0.06-5.22%531140.99%
UAL230721P000450002023-06-05 3:18PM EDT45.001.351.281.35-0.06-4.26%551,99740.04%
UAL230721P000460002023-06-05 2:11PM EDT46.001.691.601.65+0.05+3.05%4132038.97%
UAL230721P000470002023-06-05 11:15AM EDT47.002.081.972.01-0.29-12.24%4921538.04%
UAL230721P000480002023-06-05 2:08PM EDT48.002.502.392.43+0.01+0.40%371,34637.16%
UAL230721P000490002023-06-05 2:11PM EDT49.003.002.882.92+0.13+4.53%11237836.43%
UAL230721P000500002023-06-05 9:33AM EDT50.003.653.403.50+0.29+8.63%133636.08%
UAL230721P000525002023-06-05 2:22PM EDT52.505.155.055.20+0.05+0.98%1023735.21%
UAL230721P000550002023-06-02 3:14PM EDT55.007.157.057.20+0.15+2.14%111934.13%
UAL230721P000575002023-03-24 10:23AM EDT57.5016.9912.9513.200.00-227100.88%
UAL230721P000600002023-06-02 11:07AM EDT60.0012.0711.5011.850.00-2234.86%
UAL230721P000625002023-03-08 11:16AM EDT62.509.8519.6020.050.00--0145.04%
UAL230721P000650002023-05-24 9:40AM EDT65.0017.9516.5016.850.00-1044.73%
UAL230721P000700002023-04-19 9:59AM EDT70.0025.2522.3022.700.00-1079.98%
UAL230721P000800002023-04-21 9:36AM EDT80.0035.8032.3032.800.00-10100.54%