Singapore markets open in 36 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.54+0.28 (+0.66%)
At close: 04:00PM EST
42.73 +0.19 (+0.45%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL211203C000300002021-11-29 10:07AM EST30.0012.3512.5013.05+1.00+8.81%22220.70%
UAL211203C000350002021-11-29 10:14AM EST35.007.357.557.75+0.15+2.08%1419116.80%
UAL211203C000390002021-11-29 12:38PM EST39.004.013.653.90+0.56+16.23%202376.95%
UAL211203C000400002021-11-29 2:00PM EST40.003.052.722.97+0.19+6.64%8524567.19%
UAL211203C000410002021-11-29 3:41PM EST41.002.141.922.15-0.07-3.17%3,24585362.89%
UAL211203C000420002021-11-29 3:51PM EST42.001.321.311.40-0.30-18.52%75661560.25%
UAL211203C000430002021-11-29 3:59PM EST43.000.820.831.06-0.31-27.43%5,2023,55665.04%
UAL211203C000440002021-11-29 3:59PM EST44.000.440.450.60-0.32-42.11%3,59982861.13%
UAL211203C000450002021-11-29 3:58PM EST45.000.300.280.32-0.18-37.50%10,3761,19961.72%
UAL211203C000460002021-11-29 3:44PM EST46.000.190.160.19-0.06-24.00%2,9831,30463.67%
UAL211203C000470002021-11-29 3:59PM EST47.000.110.100.13-0.08-42.11%1,0081,25167.77%
UAL211203C000480002021-11-29 3:40PM EST48.000.070.060.08-0.04-36.36%7091,01370.31%
UAL211203C000490002021-11-29 3:40PM EST49.000.050.050.06-0.02-28.57%551,93975.78%
UAL211203C000500002021-11-29 3:40PM EST50.000.040.040.050.00-1,8746,33682.03%
UAL211203C000510002021-11-29 3:40PM EST51.000.020.020.03-0.01-33.33%3686382.03%
UAL211203C000520002021-11-29 3:00PM EST52.000.020.010.030.00-643,34686.72%
UAL211203C000525002021-11-29 1:46PM EST52.500.020.010.03+0.01+100.00%4825590.63%
UAL211203C000530002021-11-29 3:18PM EST53.000.020.010.04-0.01-33.33%3144796.88%
UAL211203C000540002021-11-29 3:46PM EST54.000.020.010.06+0.01+100.00%22811108.59%
UAL211203C000550002021-11-29 2:49PM EST55.000.040.000.02+0.02+100.00%1201,79498.44%
UAL211203C000560002021-11-24 1:59PM EST56.000.040.000.040.00-268112.50%
UAL211203C000570002021-11-22 3:04PM EST57.000.070.000.040.00-656118.75%
UAL211203C000580002021-11-24 1:58PM EST58.000.030.000.030.00-227121.88%
UAL211203C000600002021-11-29 10:21AM EST60.000.020.000.02-0.01-33.33%2647126.56%
UAL211203C000650002021-11-29 1:44PM EST65.000.010.000.02-0.01-50.00%29216153.13%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL211203P000300002021-11-29 3:58PM EST30.000.020.000.02-0.04-66.67%1,136834134.38%
UAL211203P000350002021-11-29 3:51PM EST35.000.030.030.04-0.12-80.00%9641,04094.53%
UAL211203P000390002021-11-29 3:57PM EST39.000.160.150.17-0.34-68.00%1,13481868.56%
UAL211203P000400002021-11-29 3:59PM EST40.000.280.250.30-0.42-60.00%1,2611,04864.65%
UAL211203P000410002021-11-29 3:49PM EST41.000.460.440.50-0.50-52.08%1,2041,05061.23%
UAL211203P000420002021-11-29 3:51PM EST42.000.800.790.84-0.57-41.61%2,42755660.25%
UAL211203P000430002021-11-29 3:46PM EST43.001.271.231.38-0.63-33.16%1,12872959.28%
UAL211203P000440002021-11-29 2:50PM EST44.001.971.832.01-0.57-22.44%1421,27757.03%
UAL211203P000450002021-11-29 12:47PM EST45.002.542.472.90-0.68-21.12%7880555.47%
UAL211203P000460002021-11-29 3:39PM EST46.003.593.503.85-0.56-13.49%21884067.77%
UAL211203P000470002021-11-29 2:11PM EST47.004.304.454.70-0.63-12.78%891,67967.77%
UAL211203P000480002021-11-29 3:45PM EST48.005.495.405.65-0.60-9.85%1743869.14%
UAL211203P000490002021-11-29 3:33PM EST49.006.596.306.75-0.36-5.18%1317578.52%
UAL211203P000500002021-11-29 3:52PM EST50.007.437.307.60-0.42-5.35%38305101.95%
UAL211203P000510002021-11-29 3:52PM EST51.008.428.358.55-2.33-21.67%39528101.56%
UAL211203P000520002021-11-29 3:53PM EST52.009.429.359.55-1.58-14.36%19192110.16%
UAL211203P000525002021-11-26 11:38AM EST52.5012.289.5010.100.00-133125.00%
UAL211203P000530002021-11-29 3:53PM EST53.0010.4810.3510.60+4.07+63.49%1010290.63%
UAL211203P000540002021-11-22 11:03AM EST54.007.5811.0011.850.00-323174.22%
UAL211203P000550002021-11-29 3:49PM EST55.0012.4212.1512.60+4.37+54.29%893145.70%
UAL211203P000560002021-11-17 11:47AM EST56.007.5013.1013.850.00--2109.38%
UAL211203P000580002021-11-29 1:46PM EST58.0015.3415.1515.60+6.44+72.36%99168.75%
UAL211203P000600002021-11-24 1:43PM EST60.0013.1517.0017.850.00-918226.37%
UAL211203P000650002021-11-19 3:10PM EST65.0019.1522.1522.600.00-55216.02%