Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.92+1.09 (+3.32%)
At close: 04:00PM EDT
33.69 -0.23 (-0.68%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930C000260002022-09-20 3:30PM EDT26.0012.200.000.000.00--20.00%
UAL220930C000270002022-09-12 11:03AM EDT27.0012.310.000.000.00-110.00%
UAL220930C000280002022-08-31 3:50PM EDT28.007.650.000.000.00--140.00%
UAL220930C000290002022-09-26 3:54PM EDT29.003.250.000.000.00-3110.00%
UAL220930C000295002022-09-26 10:01AM EDT29.503.650.000.000.00-480.00%
UAL220930C000300002022-09-28 10:24AM EDT30.003.300.000.000.00-3260.00%
UAL220930C000305002022-09-26 2:34PM EDT30.501.880.000.000.00-4360.00%
UAL220930C000310002022-09-28 10:15AM EDT31.002.110.000.000.00-1240.00%
UAL220930C000315002022-09-28 3:00PM EDT31.502.360.000.000.00-18340.00%
UAL220930C000320002022-09-28 10:43AM EDT32.001.670.000.000.00-1143450.00%
UAL220930C000325002022-09-28 3:46PM EDT32.501.690.000.000.00-2312,0690.00%
UAL220930C000330002022-09-28 3:58PM EDT33.001.280.000.000.00-1,0263,2060.00%
UAL220930C000335002022-09-28 3:55PM EDT33.501.010.000.000.00-5092,0410.00%
UAL220930C000340002022-09-28 3:55PM EDT34.000.710.000.000.00-3772,5561.56%
UAL220930C000345002022-09-28 3:33PM EDT34.500.420.000.000.00-1421,3726.25%
UAL220930C000350002022-09-28 3:58PM EDT35.000.260.000.000.00-1,6301,63512.50%
UAL220930C000355002022-09-28 3:57PM EDT35.500.150.000.000.00-2851,25812.50%
UAL220930C000360002022-09-28 3:46PM EDT36.000.080.000.000.00-23063325.00%
UAL220930C000365002022-09-28 2:37PM EDT36.500.030.000.000.00-323,75525.00%
UAL220930C000370002022-09-28 1:41PM EDT37.000.010.000.000.00-851,97325.00%
UAL220930C000375002022-09-28 12:40PM EDT37.500.020.000.000.00-51,31425.00%
UAL220930C000380002022-09-28 11:12AM EDT38.000.020.000.000.00-72,29250.00%
UAL220930C000385002022-09-28 1:12PM EDT38.500.010.000.000.00-31,40150.00%
UAL220930C000390002022-09-28 2:52PM EDT39.000.020.000.000.00-72,25950.00%
UAL220930C000395002022-09-28 3:26PM EDT39.500.020.000.000.00-1695450.00%
UAL220930C000400002022-09-28 3:07PM EDT40.000.010.000.000.00-251,00550.00%
UAL220930C000405002022-09-26 10:30AM EDT40.500.020.000.000.00-49250.00%
UAL220930C000410002022-09-27 10:28AM EDT41.000.010.000.000.00-138050.00%
UAL220930C000415002022-09-28 11:52AM EDT41.500.020.000.000.00-221250.00%
UAL220930C000420002022-09-28 11:52AM EDT42.000.010.000.000.00-2222650.00%
UAL220930C000425002022-09-22 11:44AM EDT42.500.020.000.000.00-514350.00%
UAL220930C000430002022-09-28 9:57AM EDT43.000.020.000.000.00-155450.00%
UAL220930C000435002022-09-20 11:43AM EDT43.500.140.000.000.00-311450.00%
UAL220930C000440002022-09-26 10:23AM EDT44.000.010.000.000.00-2025750.00%
UAL220930C000445002022-09-27 10:48AM EDT44.500.020.000.000.00-245750.00%
UAL220930C000450002022-09-27 10:48AM EDT45.000.010.000.000.00-2441150.00%
UAL220930C000460002022-09-21 10:24AM EDT46.000.020.000.000.00-335850.00%
UAL220930C000470002022-09-22 3:23PM EDT47.000.020.000.000.00-1011250.00%
UAL220930C000480002022-09-20 1:53PM EDT48.000.010.000.000.00-311450.00%
UAL220930C000490002022-09-19 10:59AM EDT49.000.020.000.000.00-111050.00%
UAL220930C000500002022-09-23 12:38PM EDT50.000.030.000.000.00-525250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930P000200002022-09-06 3:45PM EDT20.000.030.000.000.00-7950.00%
UAL220930P000250002022-09-28 3:54PM EDT25.000.010.000.000.00-12450.00%
UAL220930P000260002022-09-26 3:57PM EDT26.000.020.000.000.00-111250.00%
UAL220930P000270002022-09-28 10:53AM EDT27.000.020.000.000.00-219450.00%
UAL220930P000275002022-09-28 10:47AM EDT27.500.020.000.000.00-218450.00%
UAL220930P000280002022-09-28 10:58AM EDT28.000.020.000.000.00-1320350.00%
UAL220930P000285002022-09-28 11:26AM EDT28.500.020.000.000.00-2013150.00%
UAL220930P000290002022-09-28 11:24AM EDT29.000.030.000.000.00-3694350.00%
UAL220930P000295002022-09-28 3:50PM EDT29.500.020.000.000.00-4618350.00%
UAL220930P000300002022-09-28 3:24PM EDT30.000.020.000.000.00-791,09150.00%
UAL220930P000305002022-09-28 2:21PM EDT30.500.050.000.000.00-1145350.00%
UAL220930P000310002022-09-28 2:44PM EDT31.000.080.000.000.00-34280125.00%
UAL220930P000315002022-09-28 3:45PM EDT31.500.090.000.000.00-1731025.00%
UAL220930P000320002022-09-28 3:29PM EDT32.000.140.000.000.00-4481,17225.00%
UAL220930P000325002022-09-28 3:26PM EDT32.500.220.000.000.00-20648312.50%
UAL220930P000330002022-09-28 3:59PM EDT33.000.350.000.000.00-4621,60212.50%
UAL220930P000335002022-09-28 3:42PM EDT33.500.470.000.000.00-1826006.25%
UAL220930P000340002022-09-28 3:54PM EDT34.000.660.000.000.00-1318110.00%
UAL220930P000345002022-09-28 11:08AM EDT34.501.380.000.000.00-51,3140.00%
UAL220930P000350002022-09-28 3:44PM EDT35.001.290.000.000.00-419270.00%
UAL220930P000355002022-09-28 3:08PM EDT35.501.740.000.000.00-222320.00%
UAL220930P000360002022-09-28 3:54PM EDT36.002.040.000.000.00-154170.00%
UAL220930P000365002022-09-28 9:45AM EDT36.503.670.000.000.00-11620.00%
UAL220930P000370002022-09-28 3:58PM EDT37.003.040.000.000.00-1069190.00%
UAL220930P000375002022-09-28 3:04PM EDT37.503.670.000.000.00-123620.00%
UAL220930P000380002022-09-28 3:46PM EDT38.004.000.000.000.00-922230.00%
UAL220930P000385002022-09-22 12:46PM EDT38.504.100.000.000.00-12270.00%
UAL220930P000390002022-09-28 11:20AM EDT39.005.550.000.000.00-1014790.00%
UAL220930P000395002022-09-26 9:38AM EDT39.506.650.000.000.00-1190.00%
UAL220930P000400002022-09-28 10:50AM EDT40.006.600.000.000.00-31440.00%
UAL220930P000405002022-09-23 1:36PM EDT40.507.800.000.000.00-200.00%
UAL220930P000410002022-09-27 3:20PM EDT41.008.430.000.000.00-3530.00%
UAL220930P000415002022-09-16 2:38PM EDT41.504.550.000.000.00--160.00%
UAL220930P000420002022-09-28 11:51AM EDT42.008.350.000.000.00-3100.00%
UAL220930P000425002022-09-20 9:33AM EDT42.503.800.000.000.00--00.00%
UAL220930P000430002022-09-23 12:06PM EDT43.0010.550.000.000.00-300.00%
UAL220930P000445002022-09-13 11:17AM EDT44.506.500.000.000.00-430.00%
UAL220930P000460002022-08-25 11:24AM EDT46.008.2512.8013.100.00-1212393.36%
UAL220930P000500002022-08-18 9:32AM EDT50.0011.3212.4012.700.00-400.00%
UAL220930P000550002022-09-22 1:14PM EDT55.0020.750.000.000.00-400.00%