Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.17+0.48 (+1.24%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000180002022-07-28 3:18PM EDT18.0021.9223.7524.600.00-21372.31%
UAL240621C000200002022-08-11 10:19AM EDT20.0023.4520.5022.95+0.95+4.22%21460.21%
UAL240621C000230002022-06-23 3:11PM EDT23.0018.2418.2018.950.00-1752.67%
UAL240621C000250002022-08-09 10:48AM EDT25.0018.0619.2019.900.00-12066.46%
UAL240621C000280002022-07-21 1:55PM EDT28.0016.7017.3517.950.00-1163.65%
UAL240621C000300002022-08-08 10:20AM EDT30.0016.8016.2016.800.00-12362.28%
UAL240621C000330002022-08-08 10:46AM EDT33.0015.2014.6015.050.00-53160.14%
UAL240621C000350002022-08-10 9:46AM EDT35.0014.1013.3014.250.00-10017158.85%
UAL240621C000380002022-08-10 10:46AM EDT38.0012.6012.2512.950.00-159358.62%
UAL240621C000400002022-08-08 3:11PM EDT40.0011.4611.4012.000.00-421357.58%
UAL240621C000430002022-07-29 10:49AM EDT43.009.3010.2010.550.00-15355.82%
UAL240621C000450002022-08-10 3:51PM EDT45.009.509.459.850.00-11134155.19%
UAL240621C000470002022-08-10 10:58AM EDT47.009.128.759.500.00-583555.33%
UAL240621C000500002022-08-03 1:00PM EDT50.008.007.808.350.00-1071853.99%
UAL240621C000550002022-08-03 3:47PM EDT55.006.655.956.850.00-69151.33%
UAL240621C000600002022-08-05 1:03PM EDT60.005.235.305.750.00-17620151.58%
UAL240621C000650002022-07-27 9:30AM EDT65.004.054.254.900.00-1250.70%
UAL240621C000700002022-07-27 2:48PM EDT70.003.553.604.200.00-32250.54%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000180002022-08-10 1:06PM EDT18.001.901.722.100.00-12,58160.18%
UAL240621P000200002022-08-10 10:39AM EDT20.002.352.242.580.00-56023,31558.79%
UAL240621P000230002022-08-02 1:30PM EDT23.003.502.983.350.00-37052255.98%
UAL240621P000250002022-07-29 1:15PM EDT25.004.303.603.850.00-11654.20%
UAL240621P000280002022-08-09 12:50PM EDT28.005.104.604.900.00-11752.32%
UAL240621P000300002022-08-11 9:57AM EDT30.005.555.305.60+0.10+1.83%102,93350.79%
UAL240621P000330002022-08-03 3:47PM EDT33.007.156.506.800.00-1036049.74%
UAL240621P000350002022-08-03 9:54AM EDT35.008.207.407.750.00-11,65948.93%
UAL240621P000380002022-08-08 10:19AM EDT38.009.058.809.150.00-51547.07%
UAL240621P000400002022-08-05 10:54AM EDT40.0010.359.9010.200.00-153246.11%
UAL240621P000430002022-06-22 11:57AM EDT43.0013.5513.3014.100.00-1353.42%
UAL240621P000450002022-06-16 10:50AM EDT45.0015.8813.7014.700.00-20051.53%
UAL240621P000470002022-06-22 11:57AM EDT47.0016.8515.9016.800.00-1352.52%
UAL240621P000500002022-07-22 9:44AM EDT50.0018.1515.9016.400.00-302842.27%
UAL240621P000550002022-07-22 3:10PM EDT55.0022.0119.0520.150.00-1141.38%
UAL240621P000600002022-07-21 3:33PM EDT60.0025.5723.4523.950.00-8939.49%