Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.36-0.30 (-0.72%)
At close: 04:00PM EDT
41.52 +0.16 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620C000200002023-03-03 1:18PM EDT20.0037.0024.8025.950.00-1769.82%
UAL250620C000230002023-01-30 12:53PM EDT23.0030.0033.0534.450.00-22153.22%
UAL250620C000250002023-03-24 12:55PM EDT25.0021.5121.5022.20-1.89-8.08%41563.78%
UAL250620C000280002023-01-09 12:01PM EDT28.0022.6026.7528.050.00-1108108.74%
UAL250620C000300002023-03-01 1:21PM EDT30.0028.5418.4019.200.00-11160.14%
UAL250620C000330002023-03-17 12:52PM EDT33.0017.9516.6017.450.00-1157.81%
UAL250620C000350002023-03-17 12:52PM EDT35.0016.7115.5516.200.00-1356.27%
UAL250620C000370002023-03-16 3:01PM EDT37.0016.5514.3515.350.00-1355.20%
UAL250620C000400002023-03-17 10:45AM EDT40.0014.4013.1513.750.00-11053.94%
UAL250620C000420002023-03-24 11:36AM EDT42.0012.0412.2512.85-0.41-3.29%11153.04%
UAL250620C000450002023-03-15 1:27PM EDT45.0012.3011.0511.800.00-1852.38%
UAL250620C000470002023-03-14 1:00PM EDT47.0013.6710.2510.850.00-1651.23%
UAL250620C000500002023-03-23 1:35PM EDT50.009.458.909.600.00-25750.75%
UAL250620C000525002023-03-22 2:20PM EDT52.5010.008.358.800.00-302450.08%
UAL250620C000550002023-03-14 3:12PM EDT55.009.507.658.200.00-14550.02%
UAL250620C000575002023-03-15 2:19PM EDT57.507.976.957.350.00-320448.77%
UAL250620C000600002023-03-10 12:31PM EDT60.0012.016.307.050.00-111749.57%
UAL250620C000650002023-01-24 1:32PM EDT65.009.138.859.800.00-101862.49%
UAL250620C000700002023-01-26 1:45PM EDT70.006.797.358.050.00-1259.14%
UAL250620C000750002023-01-20 12:25PM EDT75.007.005.756.900.00-13156.34%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620P000200002023-03-24 10:44AM EDT20.002.121.882.32+0.32+17.78%2417,42252.81%
UAL250620P000230002023-03-14 9:30AM EDT23.002.402.572.930.00-5750.10%
UAL250620P000250002023-02-09 10:52AM EDT25.001.651.682.350.00-152541.96%
UAL250620P000280002023-01-13 2:15PM EDT28.003.102.492.700.00--1037.56%
UAL250620P000300002023-03-24 10:45AM EDT30.004.904.654.90+2.11+75.63%791845.97%
UAL250620P000330002023-02-21 12:24PM EDT33.003.755.155.700.00--342.74%
UAL250620P000350002023-01-25 12:51PM EDT35.004.303.954.300.00-21431.19%
UAL250620P000370002023-03-13 11:51AM EDT37.005.157.307.550.00-4641.64%
UAL250620P000400002023-03-15 11:34AM EDT40.007.908.659.000.00-11240.42%
UAL250620P000420002023-03-17 11:53AM EDT42.009.119.6510.150.00-41640.09%
UAL250620P000450002023-03-15 11:28AM EDT45.0010.2311.2511.750.00-314338.67%
UAL250620P000470002023-03-22 12:28PM EDT47.0011.1012.3512.850.00-110437.60%
UAL250620P000500002023-03-24 2:43PM EDT50.0014.4414.1014.60+4.68+47.95%5336.02%
UAL250620P000525002023-03-17 11:52AM EDT52.5015.0515.5516.250.00-754235.13%
UAL250620P000550002023-02-14 11:14AM EDT55.0012.2415.9516.650.00--128.46%
UAL250620P000600002023-02-14 11:40AM EDT60.0015.2919.4520.300.00--125.65%