Singapore markets close in 1 hour 50 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.97-0.29 (-0.70%)
At close: 04:00PM EST
40.95 -0.02 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000180002023-12-01 9:47AM EST18.0022.200.000.000.00-200.00%
UAL240621C000200002023-12-06 12:25PM EST20.0022.300.000.000.00-100.00%
UAL240621C000230002023-11-08 12:27PM EST23.0016.2518.9019.200.00-185071.97%
UAL240621C000240002023-11-28 10:24AM EST24.0016.000.000.000.00-100.00%
UAL240621C000250002023-12-06 10:03AM EST25.0017.600.000.000.00-100.00%
UAL240621C000280002023-11-30 9:40AM EST28.0012.650.000.000.00-300.00%
UAL240621C000300002023-12-06 9:58AM EST30.0013.050.000.000.00-1600.00%
UAL240621C000320002023-12-07 11:00AM EST32.0011.840.000.000.00-1000.00%
UAL240621C000330002023-12-06 2:43PM EST33.0010.850.000.000.00-500.00%
UAL240621C000340002023-12-01 9:47AM EST34.008.350.000.000.00-900.00%
UAL240621C000350002023-12-07 9:59AM EST35.009.600.000.000.00-200.00%
UAL240621C000360002023-12-06 12:36PM EST36.008.710.000.000.00-1100.00%
UAL240621C000370002023-12-06 9:55AM EST37.007.650.000.000.00-1000.00%
UAL240621C000380002023-12-07 9:37AM EST38.007.400.000.000.00-300.00%
UAL240621C000390002023-12-07 1:52PM EST39.006.700.000.000.00-100.00%
UAL240621C000400002023-12-08 3:54PM EST40.005.750.000.000.00-3400.00%
UAL240621C000410002023-12-07 11:24AM EST41.005.400.000.000.00-1400.05%
UAL240621C000420002023-12-08 1:46PM EST42.004.740.000.000.00-1200.78%
UAL240621C000430002023-12-07 10:10AM EST43.004.650.000.000.00-101.56%
UAL240621C000440002023-12-08 3:19PM EST44.003.750.000.000.00-18803.13%
UAL240621C000450002023-12-08 2:52PM EST45.003.350.000.000.00-10103.13%
UAL240621C000460002023-12-07 12:22PM EST46.003.240.000.000.00-11203.13%
UAL240621C000470002023-12-06 12:45PM EST47.003.120.000.000.00-406.25%
UAL240621C000480002023-12-08 1:30PM EST48.002.450.000.000.00-506.25%
UAL240621C000500002023-12-08 3:42PM EST50.001.890.000.000.00-6606.25%
UAL240621C000525002023-12-07 2:08PM EST52.501.550.000.000.00-506.25%
UAL240621C000550002023-12-08 1:28PM EST55.001.050.000.000.00-3012.50%
UAL240621C000575002023-12-07 2:40PM EST57.500.830.000.000.00-20012.50%
UAL240621C000600002023-12-08 11:14AM EST60.000.580.000.000.00-1012.50%
UAL240621C000625002023-12-04 1:43PM EST62.500.350.000.000.00-1012.50%
UAL240621C000650002023-12-07 1:47PM EST65.000.360.000.000.00-1012.50%
UAL240621C000700002023-12-08 3:41PM EST70.000.180.000.000.00-80012.50%
UAL240621C000750002023-12-08 3:41PM EST75.000.110.000.000.00-82012.50%
UAL240621C000800002023-12-08 10:53AM EST80.000.090.000.000.00-2025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000180002023-12-08 2:48PM EST18.000.210.000.000.00-3025.00%
UAL240621P000200002023-12-08 2:12PM EST20.000.230.000.000.00-3025.00%
UAL240621P000230002023-12-08 1:26PM EST23.000.390.000.000.00-2012.50%
UAL240621P000240002023-12-05 12:44PM EST24.000.500.000.000.00-100012.50%
UAL240621P000250002023-12-07 2:36PM EST25.000.450.000.000.00-5012.50%
UAL240621P000280002023-12-07 2:36PM EST28.000.730.000.000.00-5012.50%
UAL240621P000300002023-12-08 12:14PM EST30.000.980.000.000.00-1012.50%
UAL240621P000320002023-12-06 11:36AM EST32.001.250.000.000.00-2106.25%
UAL240621P000330002023-12-07 1:57PM EST33.001.500.000.000.00-206.25%
UAL240621P000340002023-12-08 11:22AM EST34.001.680.000.000.00-1006.25%
UAL240621P000350002023-12-07 3:27PM EST35.001.900.000.000.00-206.25%
UAL240621P000360002023-11-14 2:36PM EST36.002.730.000.000.00-603.13%
UAL240621P000370002023-12-07 10:12AM EST37.002.440.000.000.00-103.13%
UAL240621P000380002023-12-07 11:16AM EST38.002.850.000.000.00-303.13%
UAL240621P000390002023-12-07 10:08AM EST39.003.100.000.000.00-101.56%
UAL240621P000400002023-12-08 11:10AM EST40.003.550.000.000.00-2200.78%
UAL240621P000410002023-12-07 3:53PM EST41.004.050.000.000.00-1100.00%
UAL240621P000420002023-12-06 12:59PM EST42.004.400.000.000.00-200.00%
UAL240621P000430002023-12-08 2:49PM EST43.005.250.000.000.00-6500.00%
UAL240621P000440002023-12-08 10:03AM EST44.005.450.000.000.00-2000.00%
UAL240621P000450002023-12-08 2:48PM EST45.006.450.000.000.00-5100.00%
UAL240621P000460002023-11-27 9:50AM EST46.007.750.000.000.00-100.00%
UAL240621P000470002023-11-15 10:00AM EST47.008.000.000.000.00-100.00%
UAL240621P000480002023-12-01 9:46AM EST48.009.450.000.000.00-100.00%
UAL240621P000500002023-12-06 12:32PM EST50.009.550.000.000.00-2700.00%
UAL240621P000525002023-12-04 1:24PM EST52.5012.300.000.000.00-700.00%
UAL240621P000550002023-11-14 11:35AM EST55.0015.500.000.000.00-100.00%
UAL240621P000575002023-10-25 1:53PM EST57.5022.5517.6518.000.00-620047.83%
UAL240621P000600002023-11-29 2:39PM EST60.0020.600.000.000.00-2900.00%
UAL240621P000625002023-09-20 1:44PM EST62.5017.6527.0527.750.00-2097.07%
UAL240621P000650002023-09-15 9:09AM EST65.0019.1526.0026.500.00-1066.31%
UAL240621P000700002023-11-22 10:01AM EST70.0029.400.000.000.00-100.00%
UAL240621P000750002023-07-19 11:22AM EST75.0021.2025.7526.150.00-7300.00%
UAL240621P000800002023-07-24 2:30PM EST80.0024.3029.3529.800.00-100.00%