Singapore markets close in 3 hours 35 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.21-0.52 (-1.07%)
At close: 04:00PM EST
48.29 +0.08 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250117C000180002023-01-26 2:57PM EST18.0033.750.000.000.00-100.00%
UAL250117C000200002023-01-27 12:26PM EST20.0032.090.000.000.00-100.00%
UAL250117C000230002023-01-30 11:42AM EST23.0029.600.000.00+9.73+48.97%200.00%
UAL250117C000250002023-01-26 3:46PM EST25.0028.200.000.000.00-100.00%
UAL250117C000280002023-01-27 10:46AM EST28.0025.500.000.000.00-100.00%
UAL250117C000300002023-01-27 12:32PM EST30.0023.920.000.000.00-100.00%
UAL250117C000330002023-01-26 3:54PM EST33.0022.300.000.000.00-100.00%
UAL250117C000350002023-01-30 10:19AM EST35.0020.690.000.00-0.47-2.22%1000.00%
UAL250117C000370002023-01-13 12:48PM EST37.0022.150.000.000.00-1600.00%
UAL250117C000400002023-01-30 1:27PM EST40.0017.300.000.00-0.15-0.86%600.00%
UAL250117C000420002023-01-30 3:52PM EST42.0015.650.000.00-1.18-7.01%200.00%
UAL250117C000450002023-01-30 3:34PM EST45.0014.200.000.00-0.95-6.27%100.00%
UAL250117C000470002023-01-30 3:50PM EST47.0013.050.000.00-1.05-7.45%100.00%
UAL250117C000500002023-01-30 3:50PM EST50.0011.700.000.00-0.35-2.90%100.78%
UAL250117C000525002023-01-20 10:02AM EST52.5012.400.000.000.00-201.56%
UAL250117C000550002023-01-30 12:49PM EST55.0010.000.000.00-0.35-3.38%403.13%
UAL250117C000575002023-01-26 2:20PM EST57.509.350.000.000.00--03.13%
UAL250117C000600002023-01-26 2:20PM EST60.008.950.000.000.00-103.13%
UAL250117C000650002023-01-20 11:38AM EST65.008.050.000.000.00-3006.25%
UAL250117C000700002023-01-30 11:06AM EST70.005.500.000.00-0.82-12.97%106.25%
UAL250117C000750002023-01-30 3:59PM EST75.004.100.000.00-0.15-3.53%14706.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250117P000180002023-01-25 1:39PM EST18.000.820.000.000.00-19012.50%
UAL250117P000200002023-01-25 12:37PM EST20.001.020.000.000.00-2012.50%
UAL250117P000230002023-01-30 2:44PM EST23.001.400.000.00+0.07+5.26%1012.50%
UAL250117P000250002023-01-19 12:41PM EST25.002.150.000.000.00-100012.50%
UAL250117P000280002023-01-19 3:04PM EST28.002.800.000.000.00-1,60006.25%
UAL250117P000300002023-01-25 1:53PM EST30.002.360.000.000.00-106.25%
UAL250117P000330002023-01-30 2:42PM EST33.003.250.000.00+0.25+8.33%1006.25%
UAL250117P000350002023-01-24 11:14AM EST35.003.650.000.000.00-21306.25%
UAL250117P000370002023-01-27 1:11PM EST37.004.050.000.000.00-103.13%
UAL250117P000400002023-01-27 2:35PM EST40.005.020.000.000.00-1003.13%
UAL250117P000420002023-01-27 1:10PM EST42.005.800.000.000.00-103.13%
UAL250117P000450002023-01-30 11:44AM EST45.006.950.000.00+0.08+1.16%1,00001.56%
UAL250117P000470002023-01-23 11:17AM EST47.008.680.000.000.00-200.39%
UAL250117P000500002023-01-24 11:03AM EST50.009.200.000.000.00-1000.00%
UAL250117P000525002023-01-13 3:33PM EST52.5011.000.000.000.00-100.00%
UAL250117P000550002023-01-13 11:54AM EST55.0012.630.000.000.00-1100.00%
UAL250117P000600002022-12-21 12:53PM EST60.0022.2915.5516.250.00-12430.70%
UAL250117P000650002023-01-24 10:58AM EST65.0018.200.000.000.00-300.00%