Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.72-0.08 (-0.19%)
As of 12:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240119C000180002022-10-18 9:40AM EST18.0021.1026.5026.850.00-210082.96%
UAL240119C000200002022-12-01 12:11PM EST20.0025.8724.7024.900.00-140176.27%
UAL240119C000230002022-12-05 10:34AM EST23.0024.5122.1022.550.00-51871.17%
UAL240119C000250002022-12-08 11:45AM EST25.0021.5220.6020.850.00-422468.18%
UAL240119C000280002022-11-28 3:53PM EST28.0018.8118.3518.650.00-59864.97%
UAL240119C000300002022-12-08 3:56PM EST30.0017.0116.9017.150.00-245062.55%
UAL240119C000330002022-12-05 10:07AM EST33.0016.6014.8015.150.00-61,28959.72%
UAL240119C000350002022-12-06 3:15PM EST35.0016.1513.5513.800.00-33,14357.93%
UAL240119C000380002022-12-06 3:50PM EST38.0014.3511.8012.000.00-11,16655.85%
UAL240119C000400002022-12-07 1:40PM EST40.0012.0510.7010.900.00-13,46154.58%
UAL240119C000430002022-12-07 2:48PM EST43.0010.659.209.400.00-121,29152.95%
UAL240119C000450002022-12-08 2:43PM EST45.008.408.308.450.00-2058,31851.90%
UAL240119C000470002022-12-09 9:42AM EST47.007.307.457.70-0.25-3.31%61,55551.25%
UAL240119C000500002022-12-09 10:50AM EST50.006.356.306.50-0.85-11.81%29,12350.39%
UAL240119C000525002022-11-30 3:11PM EST52.506.105.505.650.00-282,17449.44%
UAL240119C000550002022-12-08 3:29PM EST55.004.804.754.900.00-53,53448.61%
UAL240119C000575002022-12-01 3:32PM EST57.504.594.104.250.00-4071147.94%
UAL240119C000600002022-12-06 3:46PM EST60.004.803.503.650.00-32,43447.16%
UAL240119C000625002022-12-09 11:31AM EST62.503.103.053.15-0.55-15.07%157946.61%
UAL240119C000650002022-12-09 11:35AM EST65.002.662.632.76-0.64-19.39%169746.42%
UAL240119C000700002022-12-09 11:40AM EST70.001.961.932.00-0.35-15.15%361845.22%
UAL240119C000750002022-12-08 1:25PM EST75.001.541.431.500.00-271844.75%
UAL240119C000800002022-12-08 3:53PM EST80.001.111.071.140.00-101,25644.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240119P000180002022-11-28 1:29PM EST18.000.710.600.740.00-27,25759.96%
UAL240119P000200002022-12-05 3:01PM EST20.000.870.840.970.00-16,70658.15%
UAL240119P000230002022-12-06 3:34PM EST23.001.051.221.330.00-104,58154.66%
UAL240119P000250002022-12-05 3:49PM EST25.001.381.531.640.00-115,48752.69%
UAL240119P000280002022-12-08 3:12PM EST28.002.202.092.210.00-13,73250.00%
UAL240119P000300002022-12-09 11:42AM EST30.002.632.552.67-0.01-0.38%55,03748.99%
UAL240119P000330002022-12-09 11:35AM EST33.003.453.403.50+0.46+15.38%1,2015,82946.90%
UAL240119P000350002022-12-08 2:12PM EST35.004.104.004.150.00-27,54645.65%
UAL240119P000380002022-12-09 9:54AM EST38.005.305.105.25+0.45+9.28%12,56643.80%
UAL240119P000400002022-12-08 2:30PM EST40.006.005.956.05-0.03-0.50%211,30142.44%
UAL240119P000430002022-12-05 10:48AM EST43.006.357.257.450.00-122,73140.81%
UAL240119P000450002022-12-09 11:37AM EST45.008.458.358.50-0.05-0.59%45,01139.84%
UAL240119P000470002022-12-06 10:37AM EST47.008.459.459.600.00-1940038.73%
UAL240119P000500002022-12-08 3:40PM EST50.0011.4011.2511.400.00-681,56537.10%
UAL240119P000525002022-11-29 3:42PM EST52.5012.5512.9013.050.00-174835.84%
UAL240119P000550002022-11-29 12:05PM EST55.0014.5014.7014.850.00-54975134.80%
UAL240119P000575002022-12-05 3:50PM EST57.5015.2016.5016.700.00-15433.36%
UAL240119P000600002022-11-15 11:37AM EST60.0017.3018.4518.650.00-2338231.82%
UAL240119P000625002022-11-29 11:53AM EST62.5020.4020.5020.750.00-2930.64%
UAL240119P000650002022-09-23 8:37AM EST65.0031.6525.3025.550.00-17649.81%
UAL240119P000700002022-10-04 11:03AM EST70.0034.7528.6028.950.00-110142.68%
UAL240119P000750002022-10-28 10:05AM EST75.0032.0030.5530.900.00-1000.00%
UAL240119P000800002022-09-07 9:02AM EST80.0042.7545.6046.200.00-2093.66%