Singapore markets open in 6 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.73-0.03 (-0.06%)
At close: 04:00PM EDT
51.64 -0.09 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000180002024-05-21 2:07PM EDT18.0035.4033.6033.900.00-197153.13%
UAL240621C000200002024-04-29 1:41PM EDT20.0032.5531.7032.000.00-4168176.56%
UAL240621C000230002024-04-22 10:03AM EDT23.0029.100.000.000.00-2800.00%
UAL240621C000240002024-04-04 3:19PM EDT24.0019.7027.7027.950.00-171139.84%
UAL240621C000250002024-05-08 11:59AM EDT25.0028.5426.7027.050.00-1218142.58%
UAL240621C000260002024-04-04 3:52PM EDT26.0017.9025.6025.950.00-1444114.06%
UAL240621C000270002024-04-17 11:08AM EDT27.0019.6528.0028.250.00-334301.37%
UAL240621C000280002024-04-25 10:52AM EDT28.0024.5023.7524.000.00-1179122.66%
UAL240621C000290002024-04-10 12:03PM EDT29.0015.0522.8024.050.00-658162.30%
UAL240621C000300002024-05-20 9:48AM EDT30.0025.2021.7522.000.00-1675110.35%
UAL240621C000310002024-03-28 11:56AM EDT31.0017.3521.8022.250.00-3148176.07%
UAL240621C000320002024-05-21 10:18AM EDT32.0022.1819.7519.950.00-123795.70%
UAL240621C000330002024-05-21 2:04PM EDT33.0020.5018.7519.000.00-118193.36%
UAL240621C000340002024-05-23 2:43PM EDT34.0017.8017.8017.950.00-119988.09%
UAL240621C000350002024-05-22 3:34PM EDT35.0017.7016.6517.100.00-195982.81%
UAL240621C000360002024-05-15 10:46AM EDT36.0019.1515.7016.000.00-164175.00%
UAL240621C000370002024-05-20 12:30PM EDT37.0018.1514.8015.000.00-145875.00%
UAL240621C000380002024-05-24 10:21AM EDT38.0014.0013.8014.00-3.20-18.60%1448569.92%
UAL240621C000390002024-05-17 11:06AM EDT39.0017.0012.8013.000.00-157965.04%
UAL240621C000400002024-05-24 10:44AM EDT40.0011.8911.8512.00-1.46-10.94%11,68962.01%
UAL240621C000410002024-05-22 11:29AM EDT41.0011.8810.8511.050.00-159558.79%
UAL240621C000420002024-05-24 10:37AM EDT42.0010.029.8510.05+0.27+2.77%41,22953.91%
UAL240621C000430002024-05-21 11:02AM EDT43.0011.258.909.100.00-11,42351.56%
UAL240621C000440002024-05-24 2:40PM EDT44.007.807.908.10-0.96-10.96%61,65550.88%
UAL240621C000450002024-05-24 1:52PM EDT45.007.006.858.850.00-39,33768.26%
UAL240621C000460002024-05-24 1:28PM EDT46.005.956.106.25-0.08-1.33%22,23345.31%
UAL240621C000470002024-05-24 1:39PM EDT47.004.925.255.40-0.43-8.04%24,99543.85%
UAL240621C000480002024-05-24 3:41PM EDT48.004.434.404.55-0.08-1.77%91,49341.46%
UAL240621C000490002024-05-24 9:30AM EDT49.003.923.653.80-0.03-0.76%296540.43%
UAL240621C000500002024-05-24 3:41PM EDT50.002.993.003.10-0.16-5.08%4818,33139.23%
UAL240621C000510002024-05-24 2:56PM EDT51.002.312.402.46+2.31-3729837.94%
UAL240621C000520002024-05-24 3:49PM EDT52.001.801.871.91+1.80-665436.99%
UAL240621C000525002024-05-24 3:38PM EDT52.501.641.631.68+0.05+3.14%2416,59936.82%
UAL240621C000530002024-05-24 3:35PM EDT53.001.401.391.45+1.40-5919236.28%
UAL240621C000540002024-05-24 3:48PM EDT54.001.021.011.09+1.02-2,54224636.01%
UAL240621C000550002024-05-24 3:59PM EDT55.000.750.710.77-0.04-5.06%13614,72935.11%
UAL240621C000560002024-05-24 3:19PM EDT56.000.500.500.55+0.50-2115434.91%
UAL240621C000570002024-05-24 3:21PM EDT57.000.350.340.38+0.35-216734.62%
UAL240621C000575002024-05-24 3:12PM EDT57.500.300.280.32-0.03-9.09%413,78134.77%
UAL240621C000580002024-05-24 3:42PM EDT58.000.260.240.27+0.26-2,50231334.91%
UAL240621C000590002024-05-24 1:03PM EDT59.000.160.150.19+0.16-4835.16%
UAL240621C000600002024-05-24 3:57PM EDT60.000.120.110.14-0.02-14.29%4914,61335.94%
UAL240621C000610002024-05-23 1:29PM EDT61.000.110.060.13+0.11--4438.28%
UAL240621C000620002024-05-23 9:47AM EDT62.000.080.030.18+0.08--344.14%
UAL240621C000625002024-05-24 3:57PM EDT62.500.050.040.07-0.03-37.50%311,29638.09%
UAL240621C000640002024-05-20 11:19AM EDT64.000.170.020.15+0.17--348.15%
UAL240621C000650002024-05-23 3:53PM EDT65.000.040.020.070.00-1662,55344.34%
UAL240621C000660002024-05-22 3:58PM EDT66.000.040.000.12+0.04--1051.37%
UAL240621C000670002024-05-23 9:40AM EDT67.000.040.010.13+0.04--1054.59%
UAL240621C000700002024-05-23 3:53PM EDT70.000.020.000.030.00-52,79949.61%
UAL240621C000750002024-05-20 12:35PM EDT75.000.070.000.040.00-11,09256.25%
UAL240621C000800002024-05-14 9:40AM EDT80.000.050.000.040.00-91,15064.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000180002024-05-14 11:55AM EDT18.000.080.000.020.00-2,0147,836143.75%
UAL240621P000200002024-04-23 10:59AM EDT20.000.020.000.000.00-138,71250.00%
UAL240621P000230002024-05-17 2:22PM EDT23.000.010.000.020.00-2003,220112.50%
UAL240621P000240002024-04-18 10:34AM EDT24.000.040.000.120.00-1175131.25%
UAL240621P000250002024-05-13 10:28AM EDT25.000.010.010.120.00-5002,034125.78%
UAL240621P000260002024-05-08 12:44PM EDT26.000.020.010.070.00-60212112.50%
UAL240621P000270002024-04-22 9:30AM EDT27.000.030.000.000.00-434150.00%
UAL240621P000280002024-05-10 1:05PM EDT28.000.030.010.040.00-13,48395.31%
UAL240621P000290002024-05-15 1:52PM EDT29.000.020.000.110.00-6084100.00%
UAL240621P000300002024-05-16 11:06AM EDT30.000.030.010.050.00-530,02987.50%
UAL240621P000310002024-05-10 10:03AM EDT31.000.040.000.110.00-221,27189.84%
UAL240621P000320002024-05-16 1:27PM EDT32.000.040.010.040.00-11,75675.78%
UAL240621P000330002024-05-10 9:30AM EDT33.000.050.010.110.00-1009,92280.86%
UAL240621P000340002024-05-09 1:01PM EDT34.000.050.010.110.00-601,18176.17%
UAL240621P000350002024-05-21 11:01AM EDT35.000.030.030.120.00-516,66073.83%
UAL240621P000360002024-05-23 9:54AM EDT36.000.060.020.080.00-13,83465.23%
UAL240621P000370002024-05-23 11:00AM EDT37.000.040.030.110.00-221,88164.06%
UAL240621P000380002024-05-13 2:16PM EDT38.000.080.030.110.00-415,14559.57%
UAL240621P000390002024-05-22 3:36PM EDT39.000.050.030.140.00-401,32957.03%
UAL240621P000400002024-05-23 10:35AM EDT40.000.070.040.150.00-17111,87953.71%
UAL240621P000410002024-05-23 12:11PM EDT41.000.090.050.160.00-1163050.39%
UAL240621P000420002024-05-24 11:41AM EDT42.000.090.050.19+0.01+12.50%45,94752.05%
UAL240621P000430002024-05-21 12:58PM EDT43.000.100.100.20+0.01+11.11%114,06147.95%
UAL240621P000440002024-05-24 2:20PM EDT44.000.150.130.16-0.01-6.25%24,03641.02%
UAL240621P000450002024-05-24 1:35PM EDT45.000.220.190.22-0.01-4.35%1511,13539.45%
UAL240621P000460002024-05-24 1:33PM EDT46.000.300.270.31-0.04-11.76%92,75838.28%
UAL240621P000470002024-05-24 3:57PM EDT47.000.410.390.42-0.06-12.77%52,60536.72%
UAL240621P000480002024-05-24 2:20PM EDT48.000.580.560.60-0.08-12.12%342,88436.08%
UAL240621P000490002024-05-24 2:36PM EDT49.000.850.790.84-0.07-7.61%91,55735.50%
UAL240621P000500002024-05-24 3:58PM EDT50.001.131.111.15-0.13-10.32%3875,82934.91%
UAL240621P000510002024-05-24 3:19PM EDT51.001.491.491.54+1.49-1828034.42%
UAL240621P000520002024-05-24 2:54PM EDT52.002.031.952.02+2.03-15024334.08%
UAL240621P000525002024-05-24 3:56PM EDT52.502.272.192.29-0.13-5.42%1164,67833.89%
UAL240621P000530002024-05-24 1:13PM EDT53.002.632.472.56+2.63-7511833.30%
UAL240621P000540002024-05-24 3:42PM EDT54.003.203.103.20+3.20-3538132.84%
UAL240621P000550002024-05-24 3:56PM EDT55.003.893.803.95-0.11-2.75%102,22233.11%
UAL240621P000560002024-05-24 12:08PM EDT56.004.704.454.75+4.70-11833.11%
UAL240621P000570002024-05-20 3:01PM EDT57.003.205.305.65+3.20--4234.67%
UAL240621P000575002024-05-23 1:42PM EDT57.505.905.756.100.00-75735.06%
UAL240621P000600002024-05-21 1:06PM EDT60.006.536.558.400.00-25935.35%
UAL240621P000625002024-04-26 9:31AM EDT62.509.3510.7010.900.00-2042.68%
UAL240621P000640002024-05-21 11:02AM EDT64.0010.0012.2012.45+10.00--150.00%
UAL240621P000650002024-05-20 9:33AM EDT65.0010.0013.2013.350.00-4445.31%
UAL240621P000660002024-05-24 10:07AM EDT66.0013.9014.2014.55+13.90-3050.10%
UAL240621P000700002024-04-24 10:50AM EDT70.0017.3118.2018.350.00-1157.03%
UAL240621P000750002024-05-23 10:04AM EDT75.0023.0523.2023.350.00-2167.58%
UAL240621P000800002023-07-24 3:30PM EDT80.0024.3029.3529.800.00-10136.43%