Singapore markets close in 1 hour 43 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.97-0.29 (-0.70%)
At close: 04:00PM EST
40.95 -0.02 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL231215C000200002023-12-08 11:16AM EST20.0021.200.000.000.00-100.00%
UAL231215C000240002023-12-05 2:23PM EST24.0015.600.000.000.00-500.00%
UAL231215C000250002023-12-07 3:04PM EST25.0016.390.000.000.00-300.00%
UAL231215C000260002023-12-05 2:23PM EST26.0013.600.000.000.00-400.00%
UAL231215C000270002023-12-08 11:08AM EST27.0014.360.000.000.00-100.00%
UAL231215C000280002023-11-30 9:46AM EST28.0010.800.000.000.00--00.00%
UAL231215C000290002023-12-05 9:42AM EST29.0010.350.000.000.00-500.00%
UAL231215C000300002023-12-08 3:02PM EST30.0010.870.000.000.00-300.00%
UAL231215C000310002023-12-04 10:15AM EST31.009.450.000.000.00-200.00%
UAL231215C000315002023-12-01 3:14PM EST31.508.750.000.000.00-500.00%
UAL231215C000320002023-11-30 12:18PM EST32.007.650.000.000.00-200.00%
UAL231215C000325002023-12-06 12:06PM EST32.508.950.000.000.00-1000.00%
UAL231215C000330002023-11-29 11:11AM EST33.006.800.000.000.00-200.00%
UAL231215C000340002023-12-06 2:19PM EST34.007.550.000.000.00-100.00%
UAL231215C000350002023-12-08 3:51PM EST35.005.950.000.000.00-200.00%
UAL231215C000355002023-12-01 9:30AM EST35.504.050.000.000.00-200.00%
UAL231215C000360002023-12-08 3:49PM EST36.004.980.000.000.00-1200.00%
UAL231215C000365002023-12-05 11:46AM EST36.503.360.000.000.00-100.00%
UAL231215C000370002023-12-08 2:07PM EST37.003.930.000.000.00-3300.00%
UAL231215C000375002023-12-07 1:09PM EST37.504.070.000.000.00-100.00%
UAL231215C000380002023-12-08 3:56PM EST38.003.050.000.000.00-5100.00%
UAL231215C000385002023-12-08 2:48PM EST38.502.430.000.000.00-200.00%
UAL231215C000390002023-12-08 3:44PM EST39.002.100.000.000.00-1,05700.00%
UAL231215C000395002023-12-08 3:59PM EST39.501.740.000.000.00-1600.00%
UAL231215C000400002023-12-08 3:51PM EST40.001.350.000.000.00-82600.00%
UAL231215C000405002023-12-08 3:16PM EST40.500.960.000.000.00-13800.00%
UAL231215C000410002023-12-08 3:59PM EST41.000.790.000.000.00-1,14000.39%
UAL231215C000415002023-12-08 3:59PM EST41.500.570.000.000.00-25703.13%
UAL231215C000420002023-12-08 3:58PM EST42.000.400.000.000.00-49906.25%
UAL231215C000425002023-12-08 3:58PM EST42.500.290.000.000.00-18006.25%
UAL231215C000430002023-12-08 3:59PM EST43.000.200.000.000.00-674012.50%
UAL231215C000435002023-12-08 3:57PM EST43.500.130.000.000.00-94012.50%
UAL231215C000440002023-12-08 3:49PM EST44.000.100.000.000.00-80012.50%
UAL231215C000445002023-12-08 3:55PM EST44.500.080.000.000.00-56025.00%
UAL231215C000450002023-12-08 3:30PM EST45.000.060.000.000.00-608025.00%
UAL231215C000455002023-12-08 12:52PM EST45.500.040.000.000.00-415025.00%
UAL231215C000460002023-12-08 3:53PM EST46.000.030.000.000.00-30025.00%
UAL231215C000470002023-12-08 3:56PM EST47.000.030.000.000.00-4025.00%
UAL231215C000480002023-12-08 1:29PM EST48.000.020.000.000.00-5025.00%
UAL231215C000490002023-12-06 9:54AM EST49.000.020.000.000.00-7050.00%
UAL231215C000500002023-12-08 10:29AM EST50.000.010.000.000.00-2050.00%
UAL231215C000510002023-11-21 10:03AM EST51.000.030.000.000.00--050.00%
UAL231215C000525002023-12-07 3:05PM EST52.500.010.000.000.00-5050.00%
UAL231215C000550002023-12-01 2:22PM EST55.000.020.000.000.00-4050.00%
UAL231215C000575002023-12-07 3:25PM EST57.500.010.000.000.00-70050.00%
UAL231215C000600002023-12-01 1:26PM EST60.000.010.000.000.00-2050.00%
UAL231215C000625002023-10-30 8:30AM EST62.500.010.000.000.00-1028250.00%
UAL231215C000650002023-12-01 2:50PM EST65.000.010.000.000.00-100050.00%
UAL231215C000700002023-12-07 3:00PM EST70.000.010.000.000.00-10050.00%
UAL231215C000750002023-12-04 10:18AM EST75.000.010.000.000.00-5050.00%
UAL231215C000800002023-10-31 10:43AM EST80.000.010.000.060.00-20179228.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL231215P000200002023-12-06 12:50PM EST20.000.010.000.000.00-3050.00%
UAL231215P000240002023-11-30 10:38AM EST24.000.010.000.000.00-5050.00%
UAL231215P000250002023-11-29 1:19PM EST25.000.020.000.000.00-12050.00%
UAL231215P000300002023-12-07 10:32AM EST30.000.010.000.000.00-5050.00%
UAL231215P000310002023-12-08 10:10AM EST31.000.010.000.000.00-86050.00%
UAL231215P000320002023-12-08 9:52AM EST32.000.020.000.000.00-16050.00%
UAL231215P000325002023-11-30 11:51AM EST32.500.040.000.000.00--050.00%
UAL231215P000330002023-12-08 3:39PM EST33.000.010.000.000.00-212050.00%
UAL231215P000335002023-12-08 3:37PM EST33.500.01-0.000.00---50.00%
UAL231215P000340002023-12-08 3:39PM EST34.000.010.000.000.00-747050.00%
UAL231215P000345002023-12-08 3:49PM EST34.500.010.000.000.00-885025.00%
UAL231215P000350002023-12-08 3:49PM EST35.000.010.000.000.00-27025.00%
UAL231215P000355002023-12-08 11:14AM EST35.500.060.000.000.00-4025.00%
UAL231215P000360002023-12-08 3:38PM EST36.000.020.000.000.00-50025.00%
UAL231215P000365002023-12-08 10:05AM EST36.500.040.000.000.00-5025.00%
UAL231215P000370002023-12-08 3:51PM EST37.000.040.000.000.00-31025.00%
UAL231215P000375002023-12-08 3:27PM EST37.500.050.000.000.00-729025.00%
UAL231215P000380002023-12-08 3:49PM EST38.000.080.000.000.00-13012.50%
UAL231215P000385002023-12-08 3:52PM EST38.500.100.000.000.00-81012.50%
UAL231215P000390002023-12-08 3:54PM EST39.000.170.000.000.00-59012.50%
UAL231215P000395002023-12-08 3:47PM EST39.500.260.000.000.00-12606.25%
UAL231215P000400002023-12-08 3:59PM EST40.000.380.000.000.00-54006.25%
UAL231215P000405002023-12-08 3:55PM EST40.500.580.000.000.00-42903.13%
UAL231215P000410002023-12-08 3:48PM EST41.000.820.000.000.00-20700.00%
UAL231215P000415002023-12-08 3:16PM EST41.501.170.000.000.00-2200.00%
UAL231215P000420002023-12-08 3:38PM EST42.001.420.000.000.00-8500.00%
UAL231215P000425002023-12-08 2:06PM EST42.501.850.000.000.00-200.00%
UAL231215P000430002023-12-08 10:17AM EST43.001.770.000.000.00-500.00%
UAL231215P000435002023-12-04 9:53AM EST43.503.100.000.000.00--00.00%
UAL231215P000440002023-12-08 9:52AM EST44.002.880.000.000.00-500.00%
UAL231215P000450002023-12-06 12:11PM EST45.003.600.000.000.00-1,00000.00%
UAL231215P000460002023-12-06 10:04AM EST46.004.600.000.000.00-1000.00%
UAL231215P000470002023-11-29 9:52AM EST47.007.000.000.000.00-100.00%
UAL231215P000480002023-12-05 10:34AM EST48.008.700.000.000.00-300.00%
UAL231215P000490002023-12-06 3:44PM EST49.007.900.000.000.00-68900.00%
UAL231215P000500002023-12-08 9:32AM EST50.008.800.000.000.00-100.00%
UAL231215P000510002023-12-07 3:54PM EST51.009.750.000.000.00-400.00%
UAL231215P000520002023-12-08 2:06PM EST52.0011.100.000.000.00-3000.00%
UAL231215P000525002023-12-06 10:04AM EST52.5011.050.000.000.00-100.00%
UAL231215P000550002023-12-05 9:47AM EST55.0015.550.000.000.00-100.00%
UAL231215P000575002023-11-29 11:12AM EST57.5017.800.000.000.00-500.00%
UAL231215P000600002023-11-22 2:35PM EST60.0020.200.000.000.00-100.00%
UAL231215P000625002023-11-27 10:01AM EST62.5023.200.000.000.00-300.00%
UAL231215P000650002023-09-13 2:57PM EST65.0019.1526.0526.500.00-10414.55%
UAL231215P000700002023-07-19 2:54PM EST70.0015.5020.7521.000.00-12610.00%
UAL231215P000800002023-09-15 9:00AM EST80.0034.3041.0041.500.00-20512.70%