UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000180002023-05-23 2:14PM EDT18.0031.8530.7031.100.00-15084.62%
UAL240621C000200002023-05-22 12:54PM EDT20.0028.9528.9029.350.00-211779.98%
UAL240621C000230002023-05-25 3:40PM EDT23.0027.0026.3526.700.00-13374.17%
UAL240621C000250002023-05-24 10:16AM EDT25.0024.2224.7025.100.00-111771.53%
UAL240621C000280002023-04-27 10:53AM EDT28.0017.5522.2022.600.00-12966.70%
UAL240621C000300002023-05-19 9:44AM EDT30.0021.1520.6520.900.00-16763.78%
UAL240621C000330002023-05-17 11:52AM EDT33.0018.6518.3518.600.00-105060.28%
UAL240621C000350002023-05-26 2:15PM EDT35.0017.1016.9017.15+3.77+28.28%130658.31%
UAL240621C000380002023-05-23 12:43PM EDT38.0015.7014.8015.100.00-37155.60%
UAL240621C000400002023-05-24 11:22AM EDT40.0012.8913.4013.800.00-450353.71%
UAL240621C000430002023-05-26 11:40AM EDT43.0012.0011.6511.90-0.70-5.51%132851.58%
UAL240621C000450002023-05-24 11:27AM EDT45.0010.1010.5010.750.00-102,54350.18%
UAL240621C000470002023-05-26 3:51PM EDT47.009.449.459.70-0.31-3.18%1097449.71%
UAL240621C000500002023-05-26 1:04PM EDT50.008.158.008.20-0.13-1.57%12,10647.83%
UAL240621C000525002023-05-24 9:54AM EDT52.506.706.807.100.00-5929946.56%
UAL240621C000550002023-05-26 10:05AM EDT55.006.405.956.15+0.65+11.30%125545.61%
UAL240621C000575002023-05-24 9:54AM EDT57.504.955.105.250.00-5265244.47%
UAL240621C000600002023-05-17 11:27AM EDT60.004.354.354.550.00-374943.96%
UAL240621C000625002023-05-22 9:50AM EDT62.503.753.703.850.00-127243.02%
UAL240621C000650002023-05-26 10:34AM EDT65.003.453.153.300.00-273842.52%
UAL240621C000700002023-05-23 10:38AM EDT70.002.702.272.390.00-127841.55%
UAL240621C000750002023-05-09 3:53PM EDT75.001.501.621.730.00-1632640.86%
UAL240621C000800002023-05-23 11:37AM EDT80.001.361.151.250.00-119340.33%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000180002023-05-25 11:26AM EDT18.000.620.510.630.00-26,86163.23%
UAL240621P000200002023-05-23 1:20PM EDT20.000.720.660.760.00-1023,68660.21%
UAL240621P000230002023-05-25 11:46AM EDT23.001.040.951.010.00-12,04756.45%
UAL240621P000250002023-05-18 2:14PM EDT25.001.191.151.220.00-11,78153.96%
UAL240621P000280002023-05-22 2:53PM EDT28.001.531.521.590.00-208550.61%
UAL240621P000300002023-05-11 10:35AM EDT30.002.191.831.900.00-154,95449.07%
UAL240621P000330002023-05-26 3:59PM EDT33.002.422.352.46-0.03-1.22%115,98746.45%
UAL240621P000350002023-05-23 10:31AM EDT35.002.642.752.890.00-126,86844.75%
UAL240621P000380002023-05-16 11:56AM EDT38.004.003.553.700.00-150442.74%
UAL240621P000400002023-05-19 10:54AM EDT40.004.104.154.300.00-3004,10841.32%
UAL240621P000430002023-05-25 1:33PM EDT43.005.205.205.300.00-454739.11%
UAL240621P000450002023-05-25 1:33PM EDT45.006.155.956.100.00-42,60337.93%
UAL240621P000470002023-05-24 10:25AM EDT47.007.406.807.000.00-3151,52936.87%
UAL240621P000500002023-05-26 11:18AM EDT50.008.208.308.45-0.15-1.80%81,48735.05%
UAL240621P000525002023-05-01 3:39PM EDT52.5011.159.659.850.00-114933.80%
UAL240621P000550002023-05-26 2:24PM EDT55.0011.2511.1511.35-0.70-5.86%315832.40%
UAL240621P000575002023-05-23 3:30PM EDT57.5012.4512.8013.150.00-115231.92%
UAL240621P000600002023-05-26 12:38PM EDT60.0014.4014.5514.75-0.30-2.04%2011729.57%
UAL240621P000625002023-04-28 9:50AM EDT62.5020.0016.5016.650.00-3328.15%
UAL240621P000650002023-04-27 12:01PM EDT65.0022.8818.5018.700.00-28526.93%
UAL240621P000700002023-03-14 10:42AM EDT70.0024.2727.8528.000.00-51957.98%
UAL240621P000750002023-03-08 12:53PM EDT75.0021.9031.9532.900.00--059.57%
UAL240621P000800002023-05-04 12:59PM EDT80.0037.0032.5033.150.00--031.08%