Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.07-0.62 (-1.42%)
At close: 04:00PM EDT
43.09 +0.02 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620C000200002023-07-14 1:26PM EDT20.0036.4534.4035.700.00-110162.67%
UAL250620C000230002023-07-14 1:23PM EDT23.0034.1032.3033.050.00-18144.73%
UAL250620C000250002023-07-14 1:24PM EDT25.0032.4530.7031.800.00-115136.28%
UAL250620C000280002023-07-14 1:57PM EDT28.0030.0028.3529.050.00-1108122.02%
UAL250620C000300002023-07-14 1:59PM EDT30.0028.4527.0027.550.00-113115.75%
UAL250620C000330002023-07-14 2:01PM EDT33.0026.3024.7525.700.00-12107.78%
UAL250620C000350002023-09-20 2:43PM EDT35.0016.7015.0515.500.00-101553.63%
UAL250620C000370002023-09-21 3:48PM EDT37.0014.4513.9514.300.00-1552.43%
UAL250620C000400002023-09-15 11:31AM EDT40.0014.6012.2012.600.00-12050.27%
UAL250620C000420002023-09-05 12:11PM EDT42.0015.8511.1511.550.00-11250.02%
UAL250620C000450002023-09-20 2:49PM EDT45.009.919.8010.15-1.14-10.32%250948.63%
UAL250620C000470002023-09-20 1:43PM EDT47.0010.158.909.250.00-13347.61%
UAL250620C000500002023-09-18 11:19AM EDT50.008.917.658.050.00-66546.39%
UAL250620C000525002023-09-13 10:16AM EDT52.508.726.807.100.00-8811645.26%
UAL250620C000550002023-09-22 12:47PM EDT55.006.106.006.30-0.50-7.58%14844.51%
UAL250620C000575002023-09-22 3:00PM EDT57.505.455.255.55-0.25-4.39%423443.68%
UAL250620C000600002023-09-22 3:00PM EDT60.004.804.604.95-0.39-7.51%514943.27%
UAL250620C000625002023-08-25 11:16AM EDT62.507.174.054.350.00-13142.61%
UAL250620C000650002023-09-15 11:02AM EDT65.004.613.553.850.00-44049342.17%
UAL250620C000700002023-08-21 12:27PM EDT70.005.403.253.400.00-120343.45%
UAL250620C000750002023-08-14 1:56PM EDT75.005.552.712.970.00-24744.29%
UAL250620C000800002023-09-19 2:16PM EDT80.002.031.671.790.00-15339.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL250620P000200002023-09-22 10:38AM EDT20.001.101.041.16+0.06+5.77%121,85250.39%
UAL250620P000230002023-08-29 11:23AM EDT23.001.321.441.540.00-24546.96%
UAL250620P000250002023-08-14 9:53AM EDT25.001.601.481.660.00-25743.23%
UAL250620P000280002023-09-13 2:18PM EDT28.002.172.292.400.00-74042.33%
UAL250620P000300002023-09-22 2:03PM EDT30.002.822.732.88+0.47+20.00%3715841.05%
UAL250620P000330002023-09-22 2:04PM EDT33.003.653.453.75+0.75+25.86%1241039.47%
UAL250620P000350002023-09-20 2:51PM EDT35.003.804.054.350.00-34738.12%
UAL250620P000370002023-09-22 2:05PM EDT37.004.904.755.05+0.55+12.64%1184237.01%
UAL250620P000400002023-09-20 1:36PM EDT40.005.405.856.150.00-33035.02%
UAL250620P000420002023-09-20 2:45PM EDT42.006.206.707.000.00-412633.89%
UAL250620P000450002023-09-19 3:36PM EDT45.007.408.108.400.00-611232.15%
UAL250620P000470002023-09-22 2:00PM EDT47.009.309.159.45+0.85+10.06%1413131.12%
UAL250620P000500002023-09-19 1:16PM EDT50.0010.0010.8511.200.00-3882729.70%
UAL250620P000525002023-09-01 11:56AM EDT52.509.9512.4012.750.00-509528.32%
UAL250620P000550002023-09-07 3:57PM EDT55.0011.8914.0514.450.00-54627.06%
UAL250620P000575002023-07-05 12:30PM EDT57.5010.4511.4511.800.00-10120.00%
UAL250620P000600002023-08-30 2:46PM EDT60.0013.9517.8018.150.00-12924.07%
UAL250620P000625002023-07-24 12:39PM EDT62.5012.4515.4015.700.00-3420.00%
UAL250620P000650002023-06-30 10:52AM EDT65.0015.2514.8515.150.00-1290.00%
UAL250620P000700002023-09-21 1:07PM EDT70.0025.9526.7027.200.00-4921.61%