Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.41+2.34 (+5.08%)
At close: 04:00PM EDT
48.41 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220603C000350002022-05-11 12:29PM EDT35.009.7513.2513.550.00-78137.11%
UAL220603C000380002022-05-25 1:40PM EDT38.004.8510.3010.550.00-1575.00%
UAL220603C000390002022-05-26 12:25PM EDT39.007.659.309.550.00-11867.97%
UAL220603C000395002022-05-25 1:53PM EDT39.503.528.809.050.00-1964.06%
UAL220603C000400002022-05-26 2:46PM EDT40.006.488.358.550.00-27770.31%
UAL220603C000405002022-05-25 9:58AM EDT40.502.727.808.100.00-12266.41%
UAL220603C000410002022-05-26 11:00AM EDT41.004.897.357.550.00-56962.50%
UAL220603C000415002022-05-27 10:42AM EDT41.505.976.857.10+0.86+16.83%131363.67%
UAL220603C000420002022-05-27 3:29PM EDT42.006.476.406.55+1.92+42.20%52680759.77%
UAL220603C000425002022-05-27 1:11PM EDT42.505.795.906.10+1.66+40.19%445859.38%
UAL220603C000430002022-05-27 1:00PM EDT43.005.325.405.60+1.49+38.90%5621755.08%
UAL220603C000435002022-05-27 3:50PM EDT43.504.834.955.20+1.58+48.62%3724758.79%
UAL220603C000440002022-05-27 3:27PM EDT44.004.564.504.70+1.58+53.02%4318256.15%
UAL220603C000445002022-05-27 3:32PM EDT44.504.164.054.30+1.50+56.39%4533256.84%
UAL220603C000450002022-05-27 3:25PM EDT45.003.503.603.85+1.34+62.04%56184654.69%
UAL220603C000455002022-05-27 3:55PM EDT45.503.233.203.35+1.44+80.45%12316652.05%
UAL220603C000460002022-05-27 3:35PM EDT46.002.852.822.93+1.33+87.50%1,6912,07251.37%
UAL220603C000465002022-05-27 3:59PM EDT46.502.462.432.54+1.13+84.96%23044650.20%
UAL220603C000470002022-05-27 3:58PM EDT47.002.092.042.17+0.98+88.29%2,12385951.17%
UAL220603C000475002022-05-27 3:58PM EDT47.501.761.731.83+0.97+122.78%62650650.05%
UAL220603C000480002022-05-27 3:50PM EDT48.001.341.431.52+0.67+100.00%2,10731249.02%
UAL220603C000485002022-05-27 3:44PM EDT48.501.071.151.24+0.49+84.48%13120348.00%
UAL220603C000490002022-05-27 3:58PM EDT49.000.940.931.01+0.50+113.64%76972047.71%
UAL220603C000495002022-05-27 3:39PM EDT49.500.750.720.79+0.42+127.27%18619546.63%
UAL220603C000500002022-05-27 3:58PM EDT50.000.550.550.60+0.30+120.00%1,5161,50345.46%
UAL220603C000510002022-05-27 3:51PM EDT51.000.280.300.35+0.11+64.71%58431045.02%
UAL220603C000520002022-05-27 3:54PM EDT52.000.180.160.19+0.08+80.00%1201,23644.63%
UAL220603C000530002022-05-27 3:16PM EDT53.000.100.090.11+0.06+150.00%2530645.70%
UAL220603C000540002022-05-27 3:55PM EDT54.000.050.020.06+0.01+25.00%7738846.48%
UAL220603C000550002022-05-27 3:59PM EDT55.000.040.030.04+0.01+33.33%2588048.83%
UAL220603C000560002022-05-27 1:08PM EDT56.000.030.020.05-0.01-25.00%336153.13%
UAL220603C000570002022-05-27 9:37AM EDT57.000.030.000.040.00-1216753.91%
UAL220603C000580002022-05-24 10:32AM EDT58.000.010.000.040.00-2518058.59%
UAL220603C000590002022-05-17 12:23PM EDT59.000.070.000.040.00-78763.28%
UAL220603C000600002022-05-27 2:23PM EDT60.000.010.000.030.00-114,68165.63%
UAL220603C000650002022-05-25 9:41AM EDT65.000.020.000.030.00-7535685.94%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220603P000300002022-05-27 2:59PM EDT30.000.010.010.02-0.05-83.33%30282139.06%
UAL220603P000320002022-05-27 11:40AM EDT32.000.010.010.030.00-10272126.56%
UAL220603P000340002022-05-27 3:37PM EDT34.000.010.000.04-0.24-96.00%261109.38%
UAL220603P000350002022-05-27 3:12PM EDT35.000.020.000.06-0.08-80.00%5246106.25%
UAL220603P000360002022-05-27 9:53AM EDT36.000.010.000.07-0.37-97.37%1839100.78%
UAL220603P000370002022-05-27 3:31PM EDT37.000.030.020.03-0.02-40.00%314788.28%
UAL220603P000380002022-05-27 2:47PM EDT38.000.030.020.04-0.04-57.14%412482.81%
UAL220603P000385002022-05-26 11:46AM EDT38.500.090.020.040.00-1614578.91%
UAL220603P000390002022-05-27 11:40AM EDT39.000.030.010.04-0.08-72.73%521672.66%
UAL220603P000395002022-05-27 1:25PM EDT39.500.040.020.04-0.09-69.23%17671.09%
UAL220603P000400002022-05-27 1:43PM EDT40.000.050.040.05-0.10-66.67%961,75671.48%
UAL220603P000405002022-05-27 3:40PM EDT40.500.060.040.06-0.12-66.67%1217568.75%
UAL220603P000410002022-05-27 3:40PM EDT41.000.070.050.07-0.15-68.18%381,00066.80%
UAL220603P000415002022-05-27 3:01PM EDT41.500.080.060.08-0.21-72.41%5137864.84%
UAL220603P000420002022-05-27 3:39PM EDT42.000.090.080.10-0.25-73.53%6332963.67%
UAL220603P000425002022-05-27 3:17PM EDT42.500.120.100.12-0.40-76.92%10553662.11%
UAL220603P000430002022-05-27 3:18PM EDT43.000.130.120.14-0.34-72.34%37062759.96%
UAL220603P000435002022-05-27 3:53PM EDT43.500.170.150.17-0.41-70.69%4722958.40%
UAL220603P000440002022-05-27 3:51PM EDT44.000.220.190.21-0.47-68.12%35871457.03%
UAL220603P000445002022-05-27 3:48PM EDT44.500.280.220.26-0.71-71.72%20438855.08%
UAL220603P000450002022-05-27 3:47PM EDT45.000.350.300.33-0.64-64.65%73847054.69%
UAL220603P000455002022-05-27 3:52PM EDT45.500.420.330.40-0.71-62.83%628552.05%
UAL220603P000460002022-05-27 3:49PM EDT46.000.520.440.51-0.85-62.04%11738851.86%
UAL220603P000465002022-05-27 3:59PM EDT46.500.610.570.63-1.02-62.58%8119951.27%
UAL220603P000470002022-05-27 3:34PM EDT47.000.730.690.76-1.06-59.22%1015951.22%
UAL220603P000475002022-05-27 3:59PM EDT47.500.910.830.93-4.49-83.15%1,0542650.44%
UAL220603P000480002022-05-27 3:59PM EDT48.001.101.021.11-1.44-56.69%1097249.02%
UAL220603P000490002022-05-27 3:51PM EDT49.001.661.511.66-2.39-59.01%111650.00%
UAL220603P000500002022-05-27 3:52PM EDT50.002.282.132.26-1.72-43.00%755848.39%
UAL220603P000510002022-05-27 2:37PM EDT51.002.782.823.10-2.06-42.56%29552.93%
UAL220603P000520002022-05-27 3:58PM EDT52.003.803.703.85-2.10-35.59%49449.32%
UAL220603P000530002022-05-27 2:23PM EDT53.004.654.554.80-3.75-44.64%112854.20%
UAL220603P000540002022-05-26 3:12PM EDT54.007.005.555.80-0.70-9.09%63961.91%
UAL220603P000550002022-05-27 3:49PM EDT55.007.006.506.75-3.20-31.37%11964.65%
UAL220603P000560002022-05-19 3:50PM EDT56.0011.557.507.750.00-14253.13%
UAL220603P000570002022-04-28 2:17PM EDT57.006.658.508.800.00-141464.06%
UAL220603P000580002022-05-27 3:37PM EDT58.009.709.509.90+0.45+4.86%2077.73%
UAL220603P000590002022-04-27 3:44PM EDT59.009.4510.5010.850.00--079.69%