UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250117C000180002023-05-12 10:05AM EDT18.0029.750.000.000.00-200.00%
UAL250117C000200002023-05-23 10:12AM EDT20.0031.200.000.000.00-100.00%
UAL250117C000230002023-03-14 11:40AM EDT23.0027.3522.8023.300.00-690.00%
UAL250117C000250002023-06-06 11:13AM EDT25.0027.500.000.000.00-100.00%
UAL250117C000280002023-06-08 12:17PM EDT28.0026.350.000.000.00-100.00%
UAL250117C000300002023-06-06 11:09AM EDT30.0023.600.000.000.00-100.00%
UAL250117C000330002023-06-07 12:39PM EDT33.0021.900.000.000.00-100.00%
UAL250117C000350002023-05-26 3:32PM EDT35.0018.670.000.000.00-2000.00%
UAL250117C000370002023-06-05 11:36AM EDT37.0018.050.000.000.00-200.00%
UAL250117C000400002023-06-02 10:52AM EDT40.0016.250.000.000.00-3000.00%
UAL250117C000420002023-06-02 3:06PM EDT42.0015.730.000.000.00-600.00%
UAL250117C000450002023-06-07 9:54AM EDT45.0013.950.000.000.00-300.00%
UAL250117C000470002023-06-05 3:51PM EDT47.0012.500.000.000.00-200.00%
UAL250117C000500002023-06-08 11:11AM EDT50.0011.800.000.000.00-700.10%
UAL250117C000525002023-05-25 1:43PM EDT52.509.750.000.000.00-2000.78%
UAL250117C000550002023-06-08 3:31PM EDT55.009.500.000.000.00-2601.56%
UAL250117C000575002023-06-07 10:53AM EDT57.508.050.000.000.00-803.13%
UAL250117C000600002023-06-07 10:07AM EDT60.007.210.000.000.00-1803.13%
UAL250117C000625002023-05-25 1:32PM EDT62.506.300.000.000.00-303.13%
UAL250117C000650002023-06-08 3:18PM EDT65.006.000.000.000.00-8806.25%
UAL250117C000700002023-06-07 1:16PM EDT70.004.650.000.000.00-306.25%
UAL250117C000750002023-06-01 12:15PM EDT75.003.400.000.000.00-106.25%
UAL250117C000800002023-05-25 10:25AM EDT80.002.720.000.000.00-206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250117P000180002023-05-19 2:34PM EDT18.001.000.000.000.00-1012.50%
UAL250117P000200002023-06-08 2:25PM EDT20.000.970.000.000.00-1012.50%
UAL250117P000230002023-05-23 2:14PM EDT23.001.520.000.000.00-1012.50%
UAL250117P000250002023-05-23 2:20PM EDT25.001.800.000.000.00-1012.50%
UAL250117P000280002023-04-17 11:41AM EDT28.003.152.322.500.00-102,93551.15%
UAL250117P000300002023-06-07 9:40AM EDT30.002.350.000.000.00-1006.25%
UAL250117P000330002023-06-08 3:57PM EDT33.002.880.000.000.00-406.25%
UAL250117P000350002023-06-06 12:33PM EDT35.003.480.000.000.00-106.25%
UAL250117P000370002023-04-24 10:30AM EDT37.005.204.754.950.00-564646.96%
UAL250117P000400002023-05-02 3:01PM EDT40.006.455.305.500.00-13,48843.05%
UAL250117P000420002023-05-25 1:58PM EDT42.006.350.000.000.00-803.13%
UAL250117P000450002023-06-08 12:53PM EDT45.006.060.000.000.00-201.56%
UAL250117P000470002023-05-26 10:21AM EDT47.008.080.000.000.00-401.56%
UAL250117P000500002023-06-07 11:58AM EDT50.008.550.000.000.00-100.00%
UAL250117P000525002023-05-25 10:05AM EDT52.5011.250.000.000.00-15000.00%
UAL250117P000550002023-05-23 10:04AM EDT55.0012.150.000.000.00-100.00%
UAL250117P000575002023-05-19 3:20PM EDT57.5014.200.000.000.00-1500.00%
UAL250117P000600002023-05-31 2:03PM EDT60.0015.960.000.000.00-100.00%
UAL250117P000625002023-04-18 10:42AM EDT62.5021.2117.0517.550.00-19035.57%
UAL250117P000650002023-05-24 11:45AM EDT65.0020.300.000.000.00-37900.00%
UAL250117P000700002023-05-10 3:12PM EDT70.0025.500.000.000.00-500.00%
UAL250117P000750002023-03-10 4:11PM EDT75.0024.9532.3032.750.00--755.99%
UAL250117P000800002023-04-19 12:23PM EDT80.0034.5532.0532.950.00--039.21%