Singapore markets close in 3 hours 38 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.21-0.52 (-1.07%)
At close: 04:00PM EST
48.29 +0.08 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230915C000180002023-01-26 9:50AM EST18.0031.7730.7031.150.00-52788.62%
UAL230915C000200002023-01-04 1:36PM EST20.0020.8028.9029.250.00-51184.23%
UAL230915C000230002023-01-09 9:59AM EST23.0021.9225.9026.450.00-103274.80%
UAL230915C000250002023-01-18 3:36PM EST25.0025.0524.2524.550.00-13272.07%
UAL230915C000280002023-01-18 3:35PM EST28.0022.3521.5521.800.00-21666.33%
UAL230915C000300002023-01-18 3:35PM EST30.0020.6019.8020.050.00-11263.28%
UAL230915C000330002023-01-18 3:36PM EST33.0018.1017.2017.400.00-23658.30%
UAL230915C000350002023-01-27 1:46PM EST35.0016.1015.5015.750.00-111855.52%
UAL230915C000370002023-01-18 3:36PM EST37.0014.9013.9014.150.00-615153.14%
UAL230915C000400002023-01-27 1:36PM EST40.0012.2011.6511.900.00-1124650.12%
UAL230915C000420002023-01-25 12:53PM EST42.0012.1910.2510.400.00-151,57248.54%
UAL230915C000450002023-01-23 3:56PM EST45.009.508.308.500.00-2699846.36%
UAL230915C000470002023-01-30 3:46PM EST47.007.357.207.35-0.40-5.16%2481545.06%
UAL230915C000480002023-01-20 9:52AM EST48.007.806.656.800.00-1544.35%
UAL230915C000490002023-01-30 11:40AM EST49.006.806.156.30+0.30+4.62%203243.85%
UAL230915C000500002023-01-30 2:10PM EST50.005.905.655.80-0.41-6.50%21,16343.20%
UAL230915C000525002023-01-26 12:18PM EST52.505.454.554.700.00-2455341.93%
UAL230915C000550002023-01-30 10:34AM EST55.004.053.603.75+0.11+2.79%53,85040.77%
UAL230915C000575002023-01-26 1:47PM EST57.503.502.832.990.00-42,20040.02%
UAL230915C000600002023-01-27 1:20PM EST60.002.402.212.300.00-201,03938.89%
UAL230915C000650002023-01-30 3:43PM EST65.001.351.291.40-0.15-10.00%18946237.96%
UAL230915C000700002023-01-27 10:52AM EST70.000.830.750.800.00-12136.89%
UAL230915C000750002023-01-27 10:52AM EST75.000.490.440.480.00-12536.67%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230915P000180002023-01-24 10:28AM EST18.000.150.090.200.00-20037264.26%
UAL230915P000200002023-01-30 10:35AM EST20.000.140.140.22-0.05-26.32%1586460.06%
UAL230915P000230002023-01-26 9:44AM EST23.000.320.170.420.00-132756.45%
UAL230915P000250002023-01-26 10:04AM EST25.000.400.240.500.00-139253.37%
UAL230915P000280002023-01-23 11:41AM EST28.000.650.550.620.00-4035850.68%
UAL230915P000300002023-01-30 9:35AM EST30.000.700.720.77+0.02+2.94%198448.93%
UAL230915P000330002023-01-27 11:57AM EST33.000.961.021.100.00-4252546.00%
UAL230915P000350002023-01-30 1:36PM EST35.001.281.321.38+0.07+5.79%131,96644.14%
UAL230915P000370002023-01-27 2:53PM EST37.001.511.661.730.00-22,03042.53%
UAL230915P000380002023-01-26 2:01PM EST38.001.721.861.930.00--4041.75%
UAL230915P000390002023-01-25 10:42AM EST39.002.032.082.150.00--140.99%
UAL230915P000400002023-01-30 2:02PM EST40.002.262.332.39+0.05+2.26%11,13140.25%
UAL230915P000410002023-01-25 10:42AM EST41.002.492.602.660.00--239.60%
UAL230915P000420002023-01-27 2:24PM EST42.002.682.892.940.00-421,38738.87%
UAL230915P000430002023-01-27 2:26PM EST43.002.963.153.300.00-404038.57%
UAL230915P000440002023-01-27 2:52PM EST44.003.203.503.600.00-483937.65%
UAL230915P000450002023-01-30 3:41PM EST45.003.853.904.00+0.25+6.94%971437.28%
UAL230915P000460002023-01-27 3:09PM EST46.003.904.254.400.00-355536.73%
UAL230915P000470002023-01-27 3:42PM EST47.004.454.704.800.00-121,26836.00%
UAL230915P000480002023-01-26 3:56PM EST48.004.755.055.250.00-720435.43%
UAL230915P000490002023-01-27 12:07PM EST49.005.255.605.700.00-121534.67%
UAL230915P000500002023-01-30 10:12AM EST50.005.656.106.20-0.09-1.57%111,99534.07%
UAL230915P000525002023-01-27 10:59AM EST52.507.057.507.600.00-3010332.72%
UAL230915P000550002023-01-25 1:43PM EST55.007.829.059.200.00-144231.51%
UAL230915P000575002023-01-30 9:54AM EST57.5010.2910.8010.90+0.29+2.90%121329.70%
UAL230915P000600002023-01-30 3:04PM EST60.0012.4512.7012.85+0.61+5.15%26328.52%
UAL230915P000650002023-01-30 9:54AM EST65.0016.4016.9017.15+0.50+3.14%2825.86%