UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230609C000300002023-05-30 10:28AM EDT30.0018.0018.2018.350.00-14181.25%
UAL230609C000330002023-06-02 11:19AM EDT33.0014.9515.1515.350.00-11192.19%
UAL230609C000350002023-05-31 1:49PM EDT35.0012.2013.1513.350.00-2452166.02%
UAL230609C000360002023-05-26 11:58AM EDT36.0011.6012.2012.350.00-10117.19%
UAL230609C000370002023-06-01 9:49AM EDT37.0010.2511.1511.400.00-22107.81%
UAL230609C000375002023-06-01 12:20PM EDT37.5010.4510.7011.050.00--1141.80%
UAL230609C000380002023-05-31 11:16AM EDT38.009.2010.2010.400.00--1112.50%
UAL230609C000400002023-06-02 9:32AM EDT40.008.208.058.450.00-13124.22%
UAL230609C000405002023-06-01 11:23AM EDT40.507.707.507.900.00--0109.77%
UAL230609C000410002023-06-01 11:37AM EDT41.007.157.007.40+0.05+0.70%115103.52%
UAL230609C000420002023-06-05 11:07AM EDT42.006.076.206.45+0.37+6.49%13977.34%
UAL230609C000425002023-05-26 11:59AM EDT42.505.285.605.950.00-1356.25%
UAL230609C000430002023-06-05 1:07PM EDT43.005.325.255.40+0.27+5.35%1612766.80%
UAL230609C000435002023-05-30 9:32AM EDT43.504.544.555.00-0.26-5.42%1684.57%
UAL230609C000440002023-06-05 1:31PM EDT44.004.214.304.40-0.74-14.95%27359.77%
UAL230609C000445002023-06-05 10:12AM EDT44.503.363.803.90-0.34-9.19%11454.30%
UAL230609C000450002023-06-05 12:12PM EDT45.003.293.303.45+0.13+4.11%539651.56%
UAL230609C000455002023-06-05 12:04PM EDT45.502.732.842.97-0.67-19.71%17854.49%
UAL230609C000460002023-06-05 11:38AM EDT46.002.292.332.54-0.75-24.67%829052.93%
UAL230609C000465002023-06-02 3:47PM EDT46.502.381.952.040.00-11318745.41%
UAL230609C000470002023-06-05 2:52PM EDT47.001.481.551.63-0.51-25.63%2213343.07%
UAL230609C000475002023-06-05 2:26PM EDT47.501.211.201.23-0.36-22.93%1514639.65%
UAL230609C000480002023-06-05 3:49PM EDT48.000.850.890.92-0.40-32.00%7614,37038.97%
UAL230609C000485002023-06-05 3:59PM EDT48.500.650.630.67-0.33-33.67%32144838.77%
UAL230609C000490002023-06-05 3:56PM EDT49.000.450.440.47-0.32-41.56%72573438.67%
UAL230609C000495002023-06-05 3:39PM EDT49.500.290.290.33-0.27-48.21%9057039.26%
UAL230609C000500002023-06-05 3:54PM EDT50.000.210.210.22-0.22-51.16%1,6563,04039.45%
UAL230609C000510002023-06-05 3:33PM EDT51.000.090.090.11-0.14-60.87%34749442.19%
UAL230609C000520002023-06-05 3:55PM EDT52.000.040.040.05-0.08-66.67%262,70943.75%
UAL230609C000530002023-06-05 1:09PM EDT53.000.030.020.03-0.05-62.50%10121047.66%
UAL230609C000540002023-06-05 10:26AM EDT54.000.020.000.03-0.03-60.00%54250.00%
UAL230609C000550002023-05-31 10:44AM EDT55.000.030.000.020.00-10027653.13%
UAL230609C000560002023-06-02 2:51PM EDT56.000.020.000.030.00-10024763.28%
UAL230609C000600002023-05-24 3:33PM EDT60.000.030.000.030.00-1287.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230609P000300002023-05-12 1:13PM EDT30.000.040.000.020.00-12175.00%
UAL230609P000320002023-05-24 3:33PM EDT32.000.020.000.020.00-132153.13%
UAL230609P000330002023-05-30 10:09AM EDT33.000.010.000.030.00-4484150.00%
UAL230609P000340002023-06-05 9:46AM EDT34.000.010.000.02-0.02-66.67%1201131.25%
UAL230609P000350002023-06-02 10:10AM EDT35.000.010.000.020.00-115121.88%
UAL230609P000360002023-05-31 10:48AM EDT36.000.020.000.020.00-814112.50%
UAL230609P000370002023-06-02 12:54PM EDT37.000.020.000.020.00-26172103.13%
UAL230609P000375002023-05-31 10:48AM EDT37.500.030.000.030.00--130103.13%
UAL230609P000380002023-06-01 12:38PM EDT38.000.020.000.020.00-3225193.75%
UAL230609P000385002023-05-31 11:28AM EDT38.500.050.000.040.00--10196.88%
UAL230609P000390002023-06-05 12:14PM EDT39.000.010.000.01-0.01-50.00%45978.13%
UAL230609P000395002023-06-02 12:04PM EDT39.500.020.000.010.00-18618675.00%
UAL230609P000400002023-06-05 3:55PM EDT40.000.010.000.02-0.02-66.67%10081775.00%
UAL230609P000405002023-06-05 10:48AM EDT40.500.020.010.02-0.02-50.00%1275.00%
UAL230609P000410002023-06-05 1:45PM EDT41.000.030.010.020.00-1159970.31%
UAL230609P000415002023-06-05 1:35PM EDT41.500.030.010.05-0.10-76.92%4572.66%
UAL230609P000420002023-06-05 10:26AM EDT42.000.030.020.050.00-65569.53%
UAL230609P000425002023-06-05 3:23PM EDT42.500.020.020.05-0.03-60.00%43716264.45%
UAL230609P000430002023-06-05 1:40PM EDT43.000.030.020.04-0.02-40.00%550657.81%
UAL230609P000435002023-06-02 1:20PM EDT43.500.050.030.040.00-142354.30%
UAL230609P000440002023-06-05 3:57PM EDT44.000.050.040.05-0.03-37.50%4750851.56%
UAL230609P000445002023-06-05 12:49PM EDT44.500.060.050.06-0.05-45.45%5115849.41%
UAL230609P000450002023-06-05 3:07PM EDT45.000.070.070.08-0.06-46.15%11574946.88%
UAL230609P000455002023-06-05 2:16PM EDT45.500.100.090.10-0.07-41.18%13110043.75%
UAL230609P000460002023-06-05 1:17PM EDT46.000.150.120.14-0.09-37.50%26415841.60%
UAL230609P000465002023-06-05 3:33PM EDT46.500.200.180.22-0.12-37.50%9330941.21%
UAL230609P000470002023-06-05 3:44PM EDT47.000.300.280.31-0.13-30.23%64690539.45%
UAL230609P000475002023-06-05 3:54PM EDT47.500.420.410.44-0.13-23.64%14519837.99%
UAL230609P000480002023-06-05 3:53PM EDT48.000.630.600.63-0.13-17.11%7898437.50%
UAL230609P000485002023-06-05 3:53PM EDT48.500.890.840.88-0.07-7.29%12535837.31%
UAL230609P000490002023-06-05 12:12PM EDT49.001.281.141.19+0.09+7.56%2918737.60%
UAL230609P000495002023-06-05 10:12AM EDT49.502.001.481.55+0.53+36.05%217438.09%
UAL230609P000500002023-06-05 10:05AM EDT50.001.951.871.98+0.19+10.80%25040.82%
UAL230609P000510002023-06-05 3:39PM EDT51.002.802.752.86+0.23+8.95%21943.16%
UAL230609P000520002023-05-23 10:57AM EDT52.003.503.703.850.00--252.34%
UAL230609P000530002023-06-01 10:44AM EDT53.004.904.654.950.00--154.30%
UAL230609P000540002023-06-02 1:07PM EDT54.005.455.606.000.00-181862.89%
UAL230609P000550002023-05-31 9:37AM EDT55.006.706.656.850.00-1053.91%
UAL230609P000560002023-05-25 3:00PM EDT56.008.557.557.850.00--088.28%
UAL230609P000570002023-05-30 9:40AM EDT57.008.908.658.850.00--065.63%
UAL230609P000580002023-06-05 10:22AM EDT58.0010.209.659.850.00-4071.88%
UAL230609P000600002023-05-25 3:15PM EDT60.0012.4511.6012.000.00--0107.03%
UAL230609P000650002023-05-30 10:50AM EDT65.0016.9516.6016.900.00--0109.38%