Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.38-0.04 (-0.08%)
At close: 04:00PM EDT
51.33 -0.05 (-0.10%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240419C000240002024-04-18 10:22AM EDT24.0026.4025.2529.250.00-111,390.63%
UAL240419C000250002024-04-17 2:34PM EDT25.0023.2524.2528.250.00-431,329.69%
UAL240419C000260002024-04-12 3:16PM EDT26.0015.8023.6027.250.00-11575.00%
UAL240419C000270002024-04-17 2:34PM EDT27.0021.2522.0026.250.00-1641,215.23%
UAL240419C000290002024-04-19 10:51AM EDT29.0022.1521.4023.45+0.75+3.50%22490.63%
UAL240419C000300002024-04-19 10:51AM EDT30.0021.1520.3522.35+4.70+28.57%4110856.25%
UAL240419C000310002024-04-18 12:41PM EDT31.0020.1019.4521.450.00-109181468.75%
UAL240419C000320002024-04-19 1:08PM EDT32.0019.3518.3020.40+3.60+22.86%460785.94%
UAL240419C000330002024-04-19 2:32PM EDT33.0018.2717.0019.65+0.82+4.70%440800.39%
UAL240419C000340002024-04-19 3:27PM EDT34.0017.7615.2519.10+3.66+25.96%386845.31%
UAL240419C000350002024-04-19 10:22AM EDT35.0016.1514.5517.35+0.75+4.87%6971659.38%
UAL240419C000360002024-04-18 10:41AM EDT36.0014.4513.9016.500.00-42145652.73%
UAL240419C000370002024-04-19 12:21PM EDT37.0014.1513.2015.45+0.05+0.35%129606.25%
UAL240419C000375002024-04-19 1:08PM EDT37.5013.8512.7515.10+0.25+1.84%95289.06%
UAL240419C000380002024-04-19 3:31PM EDT38.0013.4211.6014.15+0.22+1.67%5059512.50%
UAL240419C000385002024-04-17 10:19AM EDT38.507.8810.5514.550.00-3348652.34%
UAL240419C000390002024-04-19 1:56PM EDT39.0012.4811.2012.90+0.48+4.00%30221426.56%
UAL240419C000395002024-04-19 11:51AM EDT39.5011.8010.7513.00+2.91+32.73%990526.17%
UAL240419C000400002024-04-19 2:54PM EDT40.0011.2510.2512.45-0.26-2.26%303,796500.39%
UAL240419C000405002024-04-19 3:50PM EDT40.5010.619.3011.95-0.02-0.19%74790483.20%
UAL240419C000410002024-04-19 1:18PM EDT41.0010.359.2011.50+0.04+0.39%1873,117474.22%
UAL240419C000415002024-04-19 1:28PM EDT41.5010.008.6011.20-0.05-0.50%117951184.38%
UAL240419C000420002024-04-19 3:44PM EDT42.009.128.8510.30-0.68-6.94%2902,022260.55%
UAL240419C000425002024-04-19 2:52PM EDT42.508.807.809.95+0.20+2.33%1131,401415.63%
UAL240419C000430002024-04-19 3:43PM EDT43.008.348.009.50-0.31-3.58%2776,005278.91%
UAL240419C000435002024-04-19 2:01PM EDT43.507.576.808.95-0.43-5.37%2382,001382.03%
UAL240419C000440002024-04-19 3:51PM EDT44.007.307.208.50-0.41-5.32%5833,034271.48%
UAL240419C000445002024-04-19 3:51PM EDT44.506.675.507.95-0.57-7.87%1871,867348.83%
UAL240419C000450002024-04-19 3:59PM EDT45.006.336.306.90-0.17-2.62%8839,261194.14%
UAL240419C000455002024-04-19 3:59PM EDT45.505.834.956.60-0.31-5.05%186853267.58%
UAL240419C000460002024-04-19 3:57PM EDT46.005.385.106.25-0.17-3.06%4988,208184.77%
UAL240419C000465002024-04-19 3:57PM EDT46.504.884.656.000.00-1114,393196.88%
UAL240419C000470002024-04-19 3:57PM EDT47.004.364.005.10-0.20-4.39%8338,877134.77%
UAL240419C000475002024-04-19 3:57PM EDT47.503.842.964.95-0.16-4.00%3572,48499.61%
UAL240419C000480002024-04-19 3:53PM EDT48.003.153.304.60-0.59-15.78%4572,672170.70%
UAL240419C000485002024-04-19 3:54PM EDT48.502.782.233.90-0.22-7.33%863,277101.17%
UAL240419C000490002024-04-19 3:50PM EDT49.002.072.302.61-0.29-12.29%73312,21967.97%
UAL240419C000500002024-04-19 3:53PM EDT50.001.221.051.65-0.44-26.51%2,1427,04872.85%
UAL240419C000510002024-04-19 3:52PM EDT51.000.200.110.61-0.62-75.61%3,2341,73336.52%
UAL240419C000520002024-04-19 3:52PM EDT52.000.010.000.01-0.32-96.97%5,6883,26714.84%
UAL240419C000525002024-04-19 3:36PM EDT52.500.010.000.01-0.19-95.00%4,0561,62923.44%
UAL240419C000530002024-04-19 3:34PM EDT53.000.010.000.01-0.11-91.67%1,60777131.25%
UAL240419C000540002024-04-19 3:37PM EDT54.000.010.000.01-0.05-83.33%2,8081,57646.88%
UAL240419C000550002024-04-19 1:03PM EDT55.000.010.000.01-0.01-50.00%1,2283,96856.25%
UAL240419C000560002024-04-19 10:08AM EDT56.000.010.000.010.00-2503,55968.75%
UAL240419C000570002024-04-18 3:44PM EDT57.000.010.000.140.00-573486120.31%
UAL240419C000600002024-04-18 9:52AM EDT60.000.010.000.010.00-340698112.50%
UAL240419C000700002024-04-12 12:20PM EDT70.000.010.000.010.00-1010212.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240419P000290002024-04-09 11:10AM EDT29.000.020.000.010.00--61387.50%
UAL240419P000300002024-04-15 10:23AM EDT30.000.010.000.010.00-2264362.50%
UAL240419P000310002024-04-17 10:18AM EDT31.000.010.000.010.00-366337.50%
UAL240419P000320002024-04-18 10:48AM EDT32.000.010.000.010.00-10929325.00%
UAL240419P000330002024-04-18 9:50AM EDT33.000.010.000.010.00-51,342300.00%
UAL240419P000340002024-04-18 12:29PM EDT34.000.010.000.010.00-201,503287.50%
UAL240419P000350002024-04-19 11:57AM EDT35.000.010.000.010.00-3017,755262.50%
UAL240419P000360002024-04-19 12:29PM EDT36.000.010.000.010.00-22,379250.00%
UAL240419P000370002024-04-19 11:32AM EDT37.000.010.000.010.00-1302,830225.00%
UAL240419P000375002024-04-19 11:53AM EDT37.500.010.000.010.00-22652225.00%
UAL240419P000380002024-04-19 3:05PM EDT38.000.010.000.010.00-1414,091212.50%
UAL240419P000385002024-04-19 11:52AM EDT38.500.010.000.010.00-191,099200.00%
UAL240419P000390002024-04-19 3:34PM EDT39.000.010.000.000.00-121,71050.00%
UAL240419P000395002024-04-19 2:09PM EDT39.500.110.000.01+0.10+1,000.00%32,235187.50%
UAL240419P000400002024-04-19 10:33AM EDT40.000.010.000.010.00-29,164181.25%
UAL240419P000405002024-04-18 9:30AM EDT40.500.010.000.010.00-101,521168.75%
UAL240419P000410002024-04-19 10:31AM EDT41.000.010.000.010.00-1422,584162.50%
UAL240419P000415002024-04-19 3:02PM EDT41.500.010.000.010.00-122,389156.25%
UAL240419P000420002024-04-19 2:54PM EDT42.000.020.000.01+0.01+100.00%42,828150.00%
UAL240419P000425002024-04-18 9:30AM EDT42.500.010.000.010.00-11,535137.50%
UAL240419P000430002024-04-19 1:33PM EDT43.000.010.000.01-0.02-66.67%34,106131.25%
UAL240419P000435002024-04-19 3:50PM EDT43.500.010.000.010.00-243,080125.00%
UAL240419P000440002024-04-19 2:25PM EDT44.000.010.000.010.00-84,049115.63%
UAL240419P000445002024-04-19 11:27AM EDT44.500.010.000.010.00-32,839106.25%
UAL240419P000450002024-04-19 2:20PM EDT45.000.010.000.010.00-2117,372100.00%
UAL240419P000455002024-04-19 10:50AM EDT45.500.010.000.010.00-531,73193.75%
UAL240419P000460002024-04-19 2:04PM EDT46.000.010.000.010.00-196,33087.50%
UAL240419P000465002024-04-19 12:33PM EDT46.500.010.000.010.00-53,72978.13%
UAL240419P000470002024-04-19 2:45PM EDT47.000.030.000.01+0.02+200.00%449,25171.88%
UAL240419P000475002024-04-19 3:31PM EDT47.500.010.000.010.00-3263,36662.50%
UAL240419P000480002024-04-19 3:31PM EDT48.000.010.000.01-0.01-50.00%3883,47656.25%
UAL240419P000485002024-04-19 12:11PM EDT48.500.010.000.01-0.02-66.67%783,38453.13%
UAL240419P000490002024-04-19 12:45PM EDT49.000.010.000.01-0.02-66.67%7063,64645.31%
UAL240419P000500002024-04-19 3:48PM EDT50.000.010.000.01-0.11-91.67%4,3433,84828.13%
UAL240419P000510002024-04-19 3:55PM EDT51.000.010.000.01-0.37-97.37%15,0522,34910.16%
UAL240419P000520002024-04-19 3:46PM EDT52.000.820.360.88-0.07-7.87%3,9571,17747.46%
UAL240419P000525002024-04-19 3:31PM EDT52.501.000.901.200.00-7445139.06%
UAL240419P000530002024-04-19 12:40PM EDT53.001.871.371.89-0.08-4.10%33513477.34%
UAL240419P000550002024-04-19 3:37PM EDT55.003.543.104.70+0.34+10.62%21101126.95%
UAL240419P000560002024-04-18 10:27AM EDT56.005.603.605.700.00-8888.28%
UAL240419P000570002024-04-18 10:21AM EDT57.006.704.656.650.00-54103.13%
UAL240419P000600002024-04-19 10:32AM EDT60.008.956.609.90-2.35-20.80%180369.14%
UAL240419P000650002024-04-18 12:51PM EDT65.0013.8012.3014.850.00-50463.28%