Singapore Markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.55-0.66 (-1.49%)
At close: 04:00PM EDT
43.70 +0.15 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240119C000250002022-01-04 10:30AM EDT25.0023.3021.5025.000.00-19670.39%
UAL240119C000280002022-01-05 12:53PM EDT28.0021.7019.4522.90+3.75+20.89%41867.16%
UAL240119C000300002022-01-05 4:00PM EDT30.0020.1019.2021.45+0.10+0.50%114368.32%
UAL240119C000330002022-01-04 3:26PM EDT33.0018.7016.3520.050.00-23864.10%
UAL240119C000350002022-01-04 11:06AM EDT35.0017.5014.8018.650.00-114460.94%
UAL240119C000380002021-12-31 4:59PM EDT38.0014.1513.5016.800.00-4315559.50%
UAL240119C000400002022-01-05 3:17PM EDT40.0014.6312.6514.80+0.63+4.50%1383456.41%
UAL240119C000430002022-01-04 4:13PM EDT43.0013.0210.5014.500.00-660056.04%
UAL240119C000450002022-01-05 3:24PM EDT45.0012.0011.6012.70-0.50-4.00%43,47757.72%
UAL240119C000470002022-01-04 2:23PM EDT47.0011.339.8012.950.00-123857.17%
UAL240119C000500002022-01-05 1:32PM EDT50.0010.358.6511.95+0.35+3.50%51,69756.42%
UAL240119C000525002022-01-04 4:46PM EDT52.509.408.7510.950.00-16657.53%
UAL240119C000550002022-01-05 12:52PM EDT55.008.708.008.85+0.45+5.45%1725954.03%
UAL240119C000575002021-12-30 2:28PM EDT57.507.626.109.550.00-165254.00%
UAL240119C000600002022-01-04 4:17PM EDT60.007.106.008.050.00-274652.86%
UAL240119C000625002021-12-30 12:03PM EDT62.506.254.508.200.00-25952.06%
UAL240119C000650002021-12-22 12:04PM EDT65.006.053.857.800.00-16051.76%
UAL240119C000700002021-12-29 4:30PM EDT70.007.204.506.200.00-509753.34%
UAL240119C000750002022-01-05 11:40AM EDT75.004.153.154.50-0.25-5.68%2140552.58%
UAL240119C000800002022-01-04 11:05AM EDT80.003.503.104.000.00-28050.66%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240119P000250002022-01-05 2:00PM EDT25.002.001.772.78-1.55-43.66%413,03550.43%
UAL240119P000280002021-12-13 2:16PM EDT28.003.790.505.000.00-51,10962.83%
UAL240119P000300002022-01-05 1:54PM EDT30.003.503.003.70-0.05-1.41%51,64748.21%
UAL240119P000330002021-12-21 11:43AM EDT33.005.663.806.750.00-307850.13%
UAL240119P000350002022-01-03 4:56PM EDT35.006.033.256.500.00-1,0011,17751.65%
UAL240119P000380002022-01-04 11:42AM EDT38.006.765.008.600.00-1011154.33%
UAL240119P000400002022-01-03 11:10AM EDT40.007.506.959.150.00-12,73651.33%
UAL240119P000430002022-01-05 1:23PM EDT43.008.706.5011.50-1.05-10.77%128353.93%
UAL240119P000450002022-01-03 11:07AM EDT45.0010.408.5012.050.00-2004,46950.52%
UAL240119P000470002022-01-04 11:42AM EDT47.0011.309.6013.100.00-113949.30%
UAL240119P000500002022-01-04 4:25PM EDT50.0012.8511.3515.150.00-1520749.26%
UAL240119P000525002021-12-21 12:31PM EDT52.5016.7213.0516.500.00-53447.29%
UAL240119P000550002021-12-01 3:47PM EDT55.0021.0517.3519.400.00-1851.95%
UAL240119P000575002021-11-05 12:59PM EDT57.5013.9020.6524.250.00-1157.06%
UAL240119P000600002021-12-22 4:03PM EDT60.0021.6019.3522.000.00-57346.22%
UAL240119P000650002021-12-06 1:08PM EDT65.0025.9623.2525.450.00-12043.15%
UAL240119P000700002021-12-14 2:43PM EDT70.0031.3926.1529.750.00-19543.25%
UAL240119P000750002021-12-08 11:17AM EDT75.0032.8830.1034.450.00-122244.85%
UAL240119P000800002021-11-26 12:53PM EDT80.0040.2036.0540.250.00-52552.06%