Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.94+2.56 (+4.98%)
At close: 04:00PM EDT
53.93 -0.01 (-0.02%)
Pre-market: 05:15AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240816C000200002024-03-13 3:56PM EDT20.0023.6021.2022.850.00--60.00%
UAL240816C000250002024-03-27 1:04PM EDT25.0022.700.000.000.00-200.00%
UAL240816C000260002024-03-27 1:32PM EDT26.0021.850.000.000.00-100.00%
UAL240816C000270002024-04-15 11:42AM EDT27.0015.520.000.000.00-400.00%
UAL240816C000280002024-03-27 3:36PM EDT28.0019.950.000.000.00-6400.00%
UAL240816C000290002024-03-22 2:00PM EDT29.0018.5520.9525.000.00-36750.59%
UAL240816C000300002024-04-04 3:31PM EDT30.0014.500.000.000.00-300.00%
UAL240816C000310002024-03-27 3:04PM EDT31.0017.050.000.000.00-1800.00%
UAL240816C000320002024-04-16 1:35PM EDT32.0010.750.000.000.00-100.00%
UAL240816C000330002024-04-18 10:31AM EDT33.0018.200.000.000.00-100.00%
UAL240816C000340002024-04-17 11:11AM EDT34.0013.600.000.000.00-100.00%
UAL240816C000350002024-04-17 2:02PM EDT35.0014.300.000.000.00-100.00%
UAL240816C000360002024-04-18 11:54AM EDT36.0016.250.000.000.00-1200.00%
UAL240816C000370002024-04-17 9:45AM EDT37.0010.500.000.000.00-800.00%
UAL240816C000380002024-04-17 9:45AM EDT38.009.650.000.000.00-100.00%
UAL240816C000390002024-04-16 1:54PM EDT39.005.600.000.000.00-800.00%
UAL240816C000400002024-04-19 9:49AM EDT40.0013.350.000.000.00-5000.00%
UAL240816C000410002024-04-17 12:31PM EDT41.008.300.000.000.00-1000.00%
UAL240816C000420002024-04-18 9:39AM EDT42.0011.300.000.000.00-100.00%
UAL240816C000430002024-04-17 3:52PM EDT43.008.400.000.000.00-2900.00%
UAL240816C000440002024-04-22 2:32PM EDT44.0011.750.000.000.00-400.00%
UAL240816C000450002024-04-22 2:01PM EDT45.0010.870.000.000.00-500.00%
UAL240816C000460002024-04-22 12:59PM EDT46.009.800.000.000.00-2000.00%
UAL240816C000470002024-04-22 2:24PM EDT47.009.370.000.000.00-3700.00%
UAL240816C000480002024-04-18 12:31PM EDT48.006.800.000.000.00-4200.00%
UAL240816C000490002024-04-19 10:40AM EDT49.006.000.000.000.00-100.00%
UAL240816C000500002024-04-22 3:41PM EDT50.007.250.000.000.00-900.00%
UAL240816C000525002024-04-22 3:31PM EDT52.505.800.000.000.00-2900.00%
UAL240816C000550002024-04-22 3:42PM EDT55.004.450.000.000.00-1000.78%
UAL240816C000575002024-04-22 11:15AM EDT57.502.790.000.000.00-1903.13%
UAL240816C000600002024-04-22 3:49PM EDT60.002.570.000.000.00-1106.25%
UAL240816C000650002024-04-22 12:09PM EDT65.001.200.000.000.00-1206.25%
UAL240816C000700002024-04-22 3:31PM EDT70.000.680.000.000.00-76012.50%
UAL240816C000750002024-04-22 2:07PM EDT75.000.370.000.000.00-12012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240816P000200002024-04-16 2:31PM EDT20.000.110.000.000.00-58050.00%
UAL240816P000250002024-04-05 12:30PM EDT25.000.200.000.000.00-1,000025.00%
UAL240816P000260002024-04-08 3:26PM EDT26.000.200.000.000.00-2025.00%
UAL240816P000270002024-04-16 9:44AM EDT27.000.390.000.000.00-1025.00%
UAL240816P000280002024-04-19 3:11PM EDT28.000.120.000.000.00-200025.00%
UAL240816P000290002024-04-19 2:23PM EDT29.000.140.000.000.00-200025.00%
UAL240816P000300002024-04-22 2:06PM EDT30.000.120.000.000.00-200025.00%
UAL240816P000310002024-04-17 10:15AM EDT31.000.300.000.000.00-2025.00%
UAL240816P000320002024-03-25 10:51AM EDT32.000.620.000.000.00-31025.00%
UAL240816P000330002024-04-16 3:15PM EDT33.000.870.000.000.00-200025.00%
UAL240816P000340002024-04-18 1:23PM EDT34.000.250.000.000.00-10025.00%
UAL240816P000350002024-04-22 2:35PM EDT35.000.250.000.000.00-11012.50%
UAL240816P000360002024-04-17 12:52PM EDT36.000.620.000.000.00-17012.50%
UAL240816P000370002024-04-22 11:10AM EDT37.000.380.000.000.00-1012.50%
UAL240816P000380002024-04-22 1:45PM EDT38.000.390.000.000.00-2012.50%
UAL240816P000390002024-04-19 12:30PM EDT39.000.680.000.000.00-7012.50%
UAL240816P000400002024-04-22 11:34AM EDT40.000.600.000.000.00-9012.50%
UAL240816P000410002024-04-22 2:20PM EDT41.000.620.000.000.00-9012.50%
UAL240816P000420002024-04-19 9:49AM EDT42.001.030.000.000.00-1012.50%
UAL240816P000430002024-04-19 11:51AM EDT43.001.230.000.000.00-9012.50%
UAL240816P000440002024-04-22 12:16PM EDT44.001.090.000.000.00-106.25%
UAL240816P000450002024-04-22 1:10PM EDT45.001.220.000.000.00-13806.25%
UAL240816P000460002024-04-22 1:10PM EDT46.001.430.000.000.00-8206.25%
UAL240816P000470002024-04-22 1:10PM EDT47.001.670.000.000.00-2106.25%
UAL240816P000480002024-04-22 2:09PM EDT48.001.850.000.000.00-2506.25%
UAL240816P000490002024-04-22 3:12PM EDT49.002.140.000.000.00-1203.13%
UAL240816P000500002024-04-22 3:41PM EDT50.002.530.000.000.00-15203.13%
UAL240816P000525002024-04-22 1:10PM EDT52.503.590.000.000.00-3401.56%
UAL240816P000550002024-04-22 3:49PM EDT55.004.600.000.000.00-900.00%
UAL240816P000600002024-04-22 3:29PM EDT60.007.650.000.000.00-100.00%
UAL240816P000650002024-04-18 9:39AM EDT65.0013.950.000.000.00--00.00%
UAL240816P000700002024-04-17 12:04PM EDT70.0022.750.000.000.00--00.00%