UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230818C000250002023-06-01 9:31AM EDT25.0023.0523.4523.800.00-15692.87%
UAL230818C000300002023-06-05 10:44AM EDT30.0018.4718.6518.90+0.12+0.65%23176.66%
UAL230818C000350002023-05-26 9:48AM EDT35.0013.6513.9014.050.00-26061.77%
UAL230818C000360002023-05-25 1:19PM EDT36.0012.5012.9513.150.00-1359.57%
UAL230818C000370002023-05-30 9:32AM EDT37.0012.2512.0512.200.00-1357.18%
UAL230818C000380002023-05-25 1:38PM EDT38.0010.8511.1511.300.00--355.15%
UAL230818C000400002023-05-31 11:39AM EDT40.008.909.409.550.00-4072751.42%
UAL230818C000410002023-06-02 3:14PM EDT41.009.158.558.700.00-11250.83%
UAL230818C000420002023-06-05 10:03AM EDT42.007.757.757.90-0.62-7.41%514649.41%
UAL230818C000430002023-05-30 11:44AM EDT43.006.957.007.100.00-11047.66%
UAL230818C000440002023-05-31 3:46PM EDT44.006.106.256.350.00-166946.27%
UAL230818C000450002023-06-05 1:23PM EDT45.005.635.555.65-0.37-6.17%71,13445.14%
UAL230818C000460002023-06-05 3:31PM EDT46.004.864.905.00-0.20-3.95%18944.21%
UAL230818C000470002023-06-05 3:30PM EDT47.004.254.254.35-0.40-8.60%812442.85%
UAL230818C000480002023-06-05 2:49PM EDT48.003.673.703.80-0.60-14.05%1922042.21%
UAL230818C000490002023-06-05 11:16AM EDT49.003.143.203.30-0.46-12.78%1619841.65%
UAL230818C000500002023-06-05 12:50PM EDT50.002.762.742.78-0.24-8.00%2434,36140.38%
UAL230818C000525002023-06-05 1:09PM EDT52.501.841.781.85-0.33-15.21%441,89039.33%
UAL230818C000550002023-06-05 10:23AM EDT55.001.061.111.19-0.34-24.29%559238.67%
UAL230818C000575002023-06-05 10:34AM EDT57.500.650.690.76-0.23-26.14%31,45438.53%
UAL230818C000600002023-06-05 1:10PM EDT60.000.450.420.47-0.09-16.67%378338.38%
UAL230818C000625002023-06-02 2:27PM EDT62.500.370.250.300.00-8523038.72%
UAL230818C000650002023-06-02 9:59AM EDT65.000.200.140.200.00-114939.50%
UAL230818C000700002023-05-31 3:52PM EDT70.000.090.030.140.00-122844.04%
UAL230818C000750002023-05-15 3:58PM EDT75.000.030.010.090.00-212447.07%
UAL230818C000800002023-06-01 11:42AM EDT80.000.030.000.040.00-12,19347.27%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230818P000250002023-05-19 3:13PM EDT25.000.110.040.110.00-843669.92%
UAL230818P000300002023-05-22 9:33AM EDT30.000.260.130.150.00-61,25358.01%
UAL230818P000310002023-05-17 3:23PM EDT31.000.320.140.180.00--7555.96%
UAL230818P000320002023-06-02 11:16AM EDT32.000.260.190.200.00-4454.59%
UAL230818P000330002023-05-24 11:11AM EDT33.000.540.220.240.00--552.93%
UAL230818P000350002023-05-31 12:10PM EDT35.000.540.310.330.00-101,91850.10%
UAL230818P000360002023-05-25 1:11PM EDT36.000.450.370.40-0.25-35.71%53148.93%
UAL230818P000370002023-05-31 11:07AM EDT37.000.740.440.470.00--147.36%
UAL230818P000380002023-06-05 2:53PM EDT38.000.560.530.56-0.27-32.53%133046.09%
UAL230818P000390002023-05-24 9:30AM EDT39.001.030.630.670.00-11044.90%
UAL230818P000400002023-06-02 12:06PM EDT40.000.870.760.800.00-22,09643.75%
UAL230818P000410002023-06-05 11:53AM EDT41.000.970.910.95-0.31-24.22%112942.58%
UAL230818P000420002023-05-31 11:20AM EDT42.001.601.091.130.00-209941.50%
UAL230818P000430002023-06-02 12:25PM EDT43.001.401.291.340.00-213240.45%
UAL230818P000440002023-06-05 3:55PM EDT44.001.571.551.59-0.08-4.85%8422339.53%
UAL230818P000450002023-06-02 3:14PM EDT45.001.911.821.88-0.05-2.55%741,98438.65%
UAL230818P000460002023-06-02 3:17PM EDT46.002.212.162.210.00-1520937.77%
UAL230818P000470002023-06-05 1:40PM EDT47.002.632.522.59+0.05+1.94%230536.96%
UAL230818P000480002023-06-05 2:23PM EDT48.003.012.953.05+0.05+1.69%1821236.57%
UAL230818P000490002023-06-02 3:42PM EDT49.003.453.403.500.00-2015035.47%
UAL230818P000500002023-06-02 1:23PM EDT50.003.803.954.050.00-2167334.96%
UAL230818P000525002023-06-02 12:00PM EDT52.505.645.505.650.00-4951,68533.84%
UAL230818P000550002023-05-25 10:39AM EDT55.008.557.357.500.00-674832.23%
UAL230818P000575002023-05-24 2:02PM EDT57.5011.259.459.600.00-17730.66%
UAL230818P000600002023-03-16 12:50PM EDT60.0016.7018.2018.450.00--36119.56%
UAL230818P000625002023-06-01 9:32AM EDT62.5014.9014.1514.350.00-11031.64%
UAL230818P000650002023-06-01 10:44AM EDT65.0016.8516.6516.850.00-2035.45%
UAL230818P000700002023-05-25 9:49AM EDT70.0022.6521.6521.850.00-1042.38%
UAL230818P000800002023-05-10 1:36PM EDT80.0035.7531.6531.850.00-5554.30%