Singapore markets open in 4 hours 54 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.38-1.68 (-3.80%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000180002022-11-21 3:04PM EST18.0028.0026.7527.200.00-11878.20%
UAL240621C000200002022-11-30 3:25PM EST20.0026.7025.1525.700.00-14375.22%
UAL240621C000230002022-10-25 2:26PM EST23.0023.6524.0524.350.00-1780.40%
UAL240621C000250002022-12-07 11:26AM EST25.0023.0521.4021.750.00-43067.63%
UAL240621C000280002022-11-04 11:16AM EST28.0019.5020.3520.650.00-1171.91%
UAL240621C000300002022-11-04 12:57PM EST30.0018.2519.0019.350.00-1869.60%
UAL240621C000330002022-11-21 2:23PM EST33.0017.1516.0016.400.00-33459.89%
UAL240621C000350002022-12-05 11:06AM EST35.0017.4014.8015.150.00-118858.24%
UAL240621C000380002022-11-23 11:23AM EST38.0014.5013.1013.500.00-311056.29%
UAL240621C000400002022-12-06 1:20PM EST40.0014.2312.1012.500.00-2529855.35%
UAL240621C000430002022-12-07 9:50AM EST43.0012.4510.7511.050.00-3916854.00%
UAL240621C000450002022-12-02 10:29AM EST45.0010.459.6010.150.00-9438752.39%
UAL240621C000470002022-12-07 12:07PM EST47.0010.079.059.350.00-2194052.28%
UAL240621C000500002022-12-05 12:40PM EST50.009.207.908.200.00-271551.05%
UAL240621C000525002022-12-07 11:35AM EST52.508.107.107.350.00-28150.32%
UAL240621C000550002022-11-21 11:03AM EST55.007.506.356.550.00-2416150.01%
UAL240621C000600002022-11-11 10:18AM EST60.006.505.005.200.00-325948.57%
UAL240621C000650002022-12-05 10:19AM EST65.004.804.004.150.00-364447.60%
UAL240621C000700002022-12-06 3:04PM EST70.004.003.153.400.00-6126447.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000180002022-11-29 11:15AM EST18.001.020.961.080.00-266,52756.89%
UAL240621P000200002022-11-30 10:58AM EST20.001.251.181.300.00-423,60254.03%
UAL240621P000230002022-12-08 2:01PM EST23.001.731.711.80+0.11+6.79%2,5001,06951.59%
UAL240621P000250002022-12-05 3:03PM EST25.001.902.062.190.00-127050.34%
UAL240621P000280002022-12-06 10:43AM EST28.002.512.742.900.00-24148.18%
UAL240621P000300002022-12-06 11:00AM EST30.002.963.253.450.00-14,26546.88%
UAL240621P000330002022-12-06 10:41AM EST33.003.804.204.350.00-438144.78%
UAL240621P000350002022-12-05 11:22AM EST35.004.304.905.150.00-82,96044.17%
UAL240621P000380002022-12-02 2:49PM EST38.005.806.056.250.00-23942.03%
UAL240621P000400002022-12-02 11:19AM EST40.006.656.957.100.00-754240.86%
UAL240621P000430002022-12-02 1:31PM EST43.008.058.358.550.00-115039.39%
UAL240621P000450002022-12-02 11:21AM EST45.009.009.409.600.00-45338.43%
UAL240621P000470002022-12-07 2:23PM EST47.009.8510.4510.700.00-194437.39%
UAL240621P000500002022-12-07 2:29PM EST50.0011.5012.2512.500.00-1612635.96%
UAL240621P000525002022-12-07 2:26PM EST52.5013.0013.9514.350.00-147135.95%
UAL240621P000550002022-10-27 2:58PM EST55.0016.5014.6014.950.00-24028.89%
UAL240621P000600002022-10-31 10:05AM EST60.0019.5118.8019.400.00-13730.25%
UAL240621P000650002022-09-22 10:37AM EST65.0030.4825.7026.150.00-307044.39%
UAL240621P000700002022-09-30 1:51PM EST70.0037.2827.2027.600.00-10100.00%