UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230915C000180002023-06-02 2:15PM EDT18.0031.0730.6531.000.00-13591.41%
UAL230915C000200002023-06-01 9:44AM EDT20.0027.6028.7029.100.00-12690.23%
UAL230915C000230002023-05-11 1:59PM EDT23.0022.6025.7526.300.00-14185.64%
UAL230915C000250002023-05-31 1:00PM EDT25.0022.8323.9524.150.00-35078.52%
UAL230915C000280002023-05-31 1:24PM EDT28.0019.9021.1021.250.00-408972.07%
UAL230915C000300002023-05-11 12:58PM EDT30.0016.0019.1519.250.00-175565.38%
UAL230915C000310002023-05-26 11:59AM EDT31.0017.4518.2018.350.00-1164.06%
UAL230915C000320002023-05-16 11:59AM EDT32.0015.1017.3017.400.00--162.55%
UAL230915C000330002023-06-05 11:47AM EDT33.0016.0016.3516.500.00-2013860.84%
UAL230915C000340002023-05-24 3:26PM EDT34.0014.0015.4515.550.00-2458.98%
UAL230915C000350002023-06-05 11:44AM EDT35.0014.1014.5014.650.00-119856.98%
UAL230915C000360002023-05-30 10:42AM EDT36.0013.3813.5013.700.00-1653.91%
UAL230915C000370002023-06-02 12:36PM EDT37.0012.9012.7012.850.00-140053.59%
UAL230915C000380002023-05-30 9:47AM EDT38.0012.0011.8511.950.00-224252.08%
UAL230915C000390002023-06-02 3:08PM EDT39.0011.4011.0011.050.00-129850.34%
UAL230915C000400002023-06-06 9:47AM EDT40.0010.1510.1010.20+0.33+3.36%269149.19%
UAL230915C000410002023-06-02 3:39PM EDT41.009.659.359.450.00-138148.78%
UAL230915C000420002023-06-06 10:08AM EDT42.008.588.558.65-0.32-3.60%4071,77247.39%
UAL230915C000430002023-06-05 11:30AM EDT43.007.537.807.900.00-2634346.36%
UAL230915C000440002023-06-05 10:38AM EDT44.006.607.107.150.00-2524945.04%
UAL230915C000450002023-06-02 12:46PM EDT45.006.596.406.500.00-288244.53%
UAL230915C000460002023-06-06 9:59AM EDT46.005.805.655.70-0.40-6.45%826742.13%
UAL230915C000470002023-06-05 12:27PM EDT47.004.935.105.200.00-283842.53%
UAL230915C000480002023-06-06 9:43AM EDT48.004.364.504.60-0.04-0.91%162441.53%
UAL230915C000490002023-06-05 12:26PM EDT49.003.813.954.050.00-2232840.70%
UAL230915C000500002023-06-05 1:10PM EDT50.003.443.453.550.00-112,69240.02%
UAL230915C000525002023-06-05 3:35PM EDT52.502.362.402.480.00-1462,35438.43%
UAL230915C000550002023-06-05 11:01AM EDT55.001.561.641.710.00-34,61637.67%
UAL230915C000575002023-06-05 11:39AM EDT57.501.051.091.140.00-52,35836.96%
UAL230915C000600002023-06-05 1:59PM EDT60.000.710.700.760.00-11,29736.74%
UAL230915C000625002023-06-02 12:33PM EDT62.500.560.460.500.00-13,21936.62%
UAL230915C000650002023-06-05 10:13AM EDT65.000.310.290.340.00-706,43236.96%
UAL230915C000700002023-06-05 10:10AM EDT70.000.150.120.170.00-362438.18%
UAL230915C000750002023-06-05 11:44AM EDT75.000.070.040.110.00-2006,82040.82%
UAL230915C000800002023-05-23 2:54PM EDT80.000.080.010.070.00-111242.77%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230915P000180002023-05-17 3:20PM EDT18.000.060.000.000.00-302,61650.00%
UAL230915P000200002023-05-17 3:20PM EDT20.000.090.020.090.00-2401,15375.39%
UAL230915P000230002023-05-16 3:50PM EDT23.000.170.070.080.00-3057867.38%
UAL230915P000250002023-06-02 2:50PM EDT25.000.100.100.110.00-538363.87%
UAL230915P000280002023-06-02 12:25PM EDT28.000.190.150.170.00-2255258.20%
UAL230915P000300002023-06-02 3:36PM EDT30.000.290.210.220.00-126,23054.88%
UAL230915P000310002023-06-01 2:48PM EDT31.000.370.250.260.00-81553.52%
UAL230915P000330002023-05-25 9:59AM EDT33.000.610.330.340.00-19,74550.29%
UAL230915P000340002023-05-18 9:57AM EDT34.000.700.390.400.00-2249.22%
UAL230915P000350002023-06-05 3:04PM EDT35.000.510.460.480.00-292,57048.24%
UAL230915P000360002023-06-05 3:08PM EDT36.000.600.520.540.00-6911646.53%
UAL230915P000370002023-06-02 10:12AM EDT37.000.830.620.650.00-314,02445.75%
UAL230915P000380002023-06-02 9:48AM EDT38.000.960.730.760.00-13,76044.63%
UAL230915P000390002023-06-02 10:12AM EDT39.001.100.840.890.00-433,69343.60%
UAL230915P000400002023-06-05 3:53PM EDT40.001.090.991.030.00-44,15142.46%
UAL230915P000410002023-06-05 9:32AM EDT41.001.451.161.200.00-2585841.46%
UAL230915P000420002023-06-01 12:44PM EDT42.001.801.371.420.00-55,67640.85%
UAL230915P000430002023-06-01 12:24PM EDT43.002.051.581.630.00-254739.72%
UAL230915P000440002023-06-05 12:12PM EDT44.002.021.841.900.00-131,10539.01%
UAL230915P000450002023-06-06 9:30AM EDT45.002.352.142.210.00-11,13138.38%
UAL230915P000460002023-06-05 12:12PM EDT46.002.682.502.550.00-411,07737.67%
UAL230915P000470002023-06-01 10:12AM EDT47.003.552.832.890.00-3098136.60%
UAL230915P000480002023-06-05 2:45PM EDT48.003.503.253.350.00-31,71236.35%
UAL230915P000490002023-06-05 10:52AM EDT49.004.103.653.750.00-3756635.08%
UAL230915P000500002023-06-02 2:33PM EDT50.004.354.254.350.00-181,94335.38%
UAL230915P000525002023-05-24 1:21PM EDT52.507.705.605.750.00-92,22633.30%
UAL230915P000550002023-05-31 10:09AM EDT55.008.157.407.500.00-3061332.12%
UAL230915P000575002023-05-17 11:44AM EDT57.5010.759.359.500.00-19431.28%
UAL230915P000600002023-06-02 1:21PM EDT60.0011.4011.5011.700.00-11730.91%
UAL230915P000625002023-05-25 9:52AM EDT62.5015.1013.9014.000.00-1230.23%
UAL230915P000650002023-05-24 9:53AM EDT65.0018.4516.3516.500.00-2033.79%
UAL230915P000700002023-06-01 9:32AM EDT70.0022.4521.3521.650.00-1044.78%
UAL230915P000750002023-05-30 9:36AM EDT75.0026.8026.4026.550.00-1047.85%
UAL230915P000800002023-05-01 1:25PM EDT80.0035.3532.4032.700.00--075.68%