Singapore markets open in 6 hours 28 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.38-0.04 (-0.08%)
At close: 04:00PM EDT
51.15 -0.23 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620C000200002024-04-11 11:55AM EDT20.0024.4030.5035.500.00-31977.05%
UAL250620C000230002024-04-19 2:51PM EDT23.0030.3029.7532.00-0.10-0.33%36778.03%
UAL250620C000250002024-04-12 9:31AM EDT25.0019.5026.8031.000.00-14271.69%
UAL250620C000280002024-04-18 10:56AM EDT28.0025.6525.6027.350.00-9214868.20%
UAL250620C000300002024-04-18 11:14AM EDT30.0024.1022.0026.200.00-408759.18%
UAL250620C000330002024-04-17 12:15PM EDT33.0018.5020.7522.100.00-12354.13%
UAL250620C000350002024-04-18 10:56AM EDT35.0020.0020.3020.700.00-610656.90%
UAL250620C000370002024-04-18 3:51PM EDT37.0019.3518.8519.900.00-243957.47%
UAL250620C000400002024-04-19 9:57AM EDT40.0016.8615.9016.90+0.36+2.18%366552.86%
UAL250620C000420002024-04-19 9:57AM EDT42.0015.4214.0517.90+2.42+18.62%365453.75%
UAL250620C000450002024-04-19 3:45PM EDT45.0013.4013.5015.90-0.10-0.74%3170454.90%
UAL250620C000470002024-04-19 10:15AM EDT47.0012.5012.3015.00-0.10-0.79%3914854.21%
UAL250620C000500002024-04-19 10:41AM EDT50.0010.5510.7010.90-0.10-0.94%2665347.16%
UAL250620C000525002024-04-19 12:38PM EDT52.509.309.459.70-0.15-1.59%11,28146.25%
UAL250620C000550002024-04-19 12:38PM EDT55.008.187.609.50-0.12-1.45%10944149.52%
UAL250620C000575002024-04-19 9:31AM EDT57.507.807.358.50+0.95+13.87%767048.74%
UAL250620C000600002024-04-18 3:36PM EDT60.006.605.806.600.00-527243.57%
UAL250620C000625002024-04-19 9:32AM EDT62.506.305.105.85+2.35+59.49%118043.24%
UAL250620C000650002024-04-19 3:25PM EDT65.005.004.905.05-0.10-1.96%1271742.35%
UAL250620C000700002024-04-19 10:51AM EDT70.003.633.704.25-0.07-1.89%522143.47%
UAL250620C000750002024-04-18 10:35AM EDT75.002.462.612.870.00-112540.50%
UAL250620C000800002024-04-19 3:39PM EDT80.002.102.032.14+0.16+8.25%1812539.81%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620P000200002024-04-19 12:31PM EDT20.000.420.220.60-0.01-2.33%320,63754.15%
UAL250620P000230002024-04-17 2:13PM EDT23.000.600.330.790.00-324250.34%
UAL250620P000250002024-04-17 11:04AM EDT25.000.750.470.900.00-114751.61%
UAL250620P000280002024-04-18 10:55AM EDT28.000.960.570.970.00-106845.73%
UAL250620P000300002024-04-16 3:50PM EDT30.002.211.111.170.00-2087443.90%
UAL250620P000330002024-04-17 2:00PM EDT33.001.821.511.560.00-1,0002,74041.60%
UAL250620P000350002024-04-10 3:47PM EDT35.003.251.841.890.00-145,66040.31%
UAL250620P000370002024-04-19 3:29PM EDT37.002.262.222.46-0.03-1.31%11,13540.47%
UAL250620P000400002024-04-19 2:35PM EDT40.003.002.923.10-0.20-6.25%1361138.29%
UAL250620P000420002024-04-19 1:55PM EDT42.003.503.453.600.00-1,1271,32136.95%
UAL250620P000450002024-04-19 3:57PM EDT45.004.504.504.60-0.80-15.09%6067935.69%
UAL250620P000470002024-04-19 3:56PM EDT47.005.305.205.35-0.70-11.67%1540334.83%
UAL250620P000500002024-04-17 3:27PM EDT50.007.506.506.650.00-2596733.70%
UAL250620P000525002024-04-12 10:06AM EDT52.5013.107.707.850.00-120332.69%
UAL250620P000550002024-04-19 11:39AM EDT55.009.008.7010.25-0.20-2.17%58936.54%
UAL250620P000575002024-04-12 3:19PM EDT57.5016.7010.2513.000.00-152241.46%
UAL250620P000600002024-04-18 11:50AM EDT60.0012.7510.2013.750.00-1636.90%
UAL250620P000625002024-04-18 9:34AM EDT62.5013.8013.5014.950.00-72433.82%
UAL250620P000650002024-04-19 2:40PM EDT65.0015.4014.6017.25-8.60-35.83%1235.56%
UAL250620P000700002024-04-19 11:52AM EDT70.0019.7019.3020.75-3.35-14.53%11532.31%
UAL250620P000800002023-11-21 4:56PM EDT80.0040.5536.8038.200.00--073.80%