Singapore markets open in 7 hours 50 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.09-0.98 (-2.96%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930C000260002022-09-20 3:30PM EDT26.0012.206.206.350.00--2133.59%
UAL220930C000270002022-09-12 11:03AM EDT27.0012.315.155.400.00-11114.84%
UAL220930C000280002022-08-31 3:50PM EDT28.007.654.254.400.00--14103.32%
UAL220930C000290002022-09-01 9:49AM EDT29.005.903.303.450.00--889.65%
UAL220930C000295002022-09-26 10:01AM EDT29.503.652.822.93-0.50-12.05%4779.49%
UAL220930C000300002022-09-26 9:42AM EDT30.002.952.412.55+0.05+1.72%12678.91%
UAL220930C000305002022-09-22 2:35PM EDT30.502.062.002.13-1.84-47.18%2174.61%
UAL220930C000310002022-09-22 3:23PM EDT31.003.621.701.750.00-4874.41%
UAL220930C000315002022-09-23 10:58AM EDT31.501.481.381.40-0.14-8.64%4472.07%
UAL220930C000320002022-09-26 12:26PM EDT32.001.061.071.09-0.59-35.76%22312069.14%
UAL220930C000325002022-09-26 12:36PM EDT32.500.760.840.84-0.58-43.28%8014168.46%
UAL220930C000330002022-09-26 12:55PM EDT33.000.630.620.63-0.49-43.75%2,69422066.80%
UAL220930C000335002022-09-26 12:44PM EDT33.500.390.440.45-0.46-54.12%9481,58865.04%
UAL220930C000340002022-09-26 12:50PM EDT34.000.310.300.32-0.35-53.03%3,0382,87163.87%
UAL220930C000345002022-09-26 12:27PM EDT34.500.200.210.22-0.27-57.45%3301,07563.28%
UAL220930C000350002022-09-26 12:43PM EDT35.000.120.130.14-0.23-65.71%25354161.72%
UAL220930C000355002022-09-26 12:34PM EDT35.500.080.080.08-0.16-66.67%20076360.16%
UAL220930C000360002022-09-26 12:54PM EDT36.000.060.060.06-0.13-68.42%54033862.11%
UAL220930C000365002022-09-26 11:36AM EDT36.500.040.030.04-0.10-71.43%53527660.94%
UAL220930C000370002022-09-26 12:48PM EDT37.000.030.020.03-0.06-66.67%2,75643662.50%
UAL220930C000375002022-09-26 10:23AM EDT37.500.020.010.03-0.03-60.00%101,31765.63%
UAL220930C000380002022-09-26 12:47PM EDT38.000.020.000.03-0.03-60.00%332,29567.19%
UAL220930C000385002022-09-26 9:39AM EDT38.500.020.000.03-0.01-33.33%611,40371.88%
UAL220930C000390002022-09-26 10:27AM EDT39.000.010.000.01-0.02-66.67%1,0091,29765.63%
UAL220930C000395002022-09-23 1:02PM EDT39.500.010.000.03-0.01-50.00%193879.69%
UAL220930C000400002022-09-26 10:56AM EDT40.000.020.000.02-0.01-33.33%71,07479.69%
UAL220930C000405002022-09-26 10:30AM EDT40.500.020.000.030.00-49687.50%
UAL220930C000410002022-09-26 10:23AM EDT41.000.030.000.03+0.01+50.00%2039892.19%
UAL220930C000415002022-09-23 10:45AM EDT41.500.020.000.000.00-51850.00%
UAL220930C000420002022-09-26 11:34AM EDT42.000.010.000.03-0.02-66.67%1322899.22%
UAL220930C000425002022-09-22 11:44AM EDT42.500.020.000.030.00-5143103.13%
UAL220930C000430002022-09-26 11:07AM EDT43.000.030.000.030.00-2557106.25%
UAL220930C000435002022-09-20 11:43AM EDT43.500.140.000.030.00-3114110.94%
UAL220930C000440002022-09-26 10:23AM EDT44.000.010.000.03-0.01-50.00%20257114.06%
UAL220930C000445002022-09-20 11:32AM EDT44.500.090.000.000.00--1050.00%
UAL220930C000450002022-09-23 9:30AM EDT45.000.030.000.030.00-2386120.31%
UAL220930C000460002022-09-21 10:24AM EDT46.000.020.000.030.00-3358128.13%
UAL220930C000470002022-09-22 3:23PM EDT47.000.020.000.030.00-10112134.38%
UAL220930C000480002022-09-20 1:53PM EDT48.000.010.000.030.00-3114140.63%
UAL220930C000490002022-09-19 10:59AM EDT49.000.020.000.030.00-1110146.88%
UAL220930C000500002022-09-23 12:38PM EDT50.000.030.000.020.00-5252146.88%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220930P000200002022-09-06 3:45PM EDT20.000.030.000.000.00-7950.00%
UAL220930P000250002022-09-13 3:03PM EDT25.000.020.000.030.00-21896.88%
UAL220930P000260002022-09-23 9:47AM EDT26.000.020.010.030.00-1185.94%
UAL220930P000270002022-09-26 12:18PM EDT27.000.030.040.05-0.03-50.00%116083.59%
UAL220930P000275002022-09-26 12:41PM EDT27.500.060.050.06-0.01-14.29%110679.30%
UAL220930P000280002022-09-26 12:08PM EDT28.000.070.070.08-0.01-12.50%2818376.56%
UAL220930P000285002022-09-26 9:48AM EDT28.500.100.110.120.00-2211876.17%
UAL220930P000290002022-09-26 12:18PM EDT29.000.120.140.15-0.02-14.29%10576572.27%
UAL220930P000295002022-09-26 10:22AM EDT29.500.120.190.21-0.10-45.45%810470.12%
UAL220930P000300002022-09-26 12:46PM EDT30.000.300.270.28+0.06+25.00%23279568.16%
UAL220930P000305002022-09-26 11:38AM EDT30.500.330.370.39+0.03+10.00%1363166.80%
UAL220930P000310002022-09-26 12:17PM EDT31.000.530.500.51-0.02-3.64%4940264.65%
UAL220930P000315002022-09-26 12:46PM EDT31.500.730.660.67+0.08+12.31%1228862.70%
UAL220930P000320002022-09-26 12:26PM EDT32.000.930.870.87+0.25+36.76%1471,33261.13%
UAL220930P000325002022-09-26 12:48PM EDT32.501.141.101.13+0.28+32.56%14341159.38%
UAL220930P000330002022-09-26 12:19PM EDT33.001.261.381.43+0.17+15.60%1221,41157.62%
UAL220930P000335002022-09-26 12:19PM EDT33.501.571.701.76-0.04-2.48%2059955.08%
UAL220930P000340002022-09-26 12:05PM EDT34.002.052.072.14+0.40+24.24%4284653.13%
UAL220930P000345002022-09-26 11:12AM EDT34.502.302.472.53+0.13+5.99%41,32052.54%
UAL220930P000350002022-09-26 12:51PM EDT35.002.972.842.96+0.62+26.38%7685748.05%
UAL220930P000355002022-09-26 9:54AM EDT35.502.683.303.45-0.22-7.59%123551.56%
UAL220930P000360002022-09-26 10:06AM EDT36.003.153.803.90-0.01-0.32%34370.00%
UAL220930P000365002022-09-23 2:04PM EDT36.503.704.304.40-0.11-2.89%261610.00%
UAL220930P000370002022-09-26 12:05PM EDT37.004.804.754.90+0.60+14.29%59420.00%
UAL220930P000375002022-09-23 3:50PM EDT37.504.675.255.350.00-103660.00%
UAL220930P000380002022-09-26 10:34AM EDT38.005.355.705.90+0.20+3.88%534900.00%
UAL220930P000385002022-09-22 12:46PM EDT38.504.106.206.450.00-123582.81%
UAL220930P000390002022-09-26 9:54AM EDT39.006.006.756.90-0.30-4.76%95990.00%
UAL220930P000395002022-09-26 9:38AM EDT39.506.657.407.55+0.15+2.31%130100.78%
UAL220930P000400002022-09-23 11:43AM EDT40.007.257.707.850.00-22500.00%
UAL220930P000405002022-09-23 1:36PM EDT40.507.808.208.400.00-210.00%
UAL220930P000410002022-09-23 2:05PM EDT41.008.228.708.850.00-41490.00%
UAL220930P000415002022-09-16 2:38PM EDT41.504.559.209.400.00--200.00%
UAL220930P000420002022-09-14 11:39AM EDT42.004.439.709.950.00-514114.06%
UAL220930P000425002022-09-20 9:33AM EDT42.503.8010.1510.450.00--1117.97%
UAL220930P000430002022-09-23 12:06PM EDT43.0010.5510.7010.950.00-30122.66%
UAL220930P000445002022-09-13 11:17AM EDT44.506.5012.2512.500.00-43153.13%
UAL220930P000460002022-08-25 11:24AM EDT46.008.2512.8013.100.00-12120.00%
UAL220930P000500002022-08-18 9:32AM EDT50.0011.3212.4012.700.00-400.00%
UAL220930P000550002022-09-22 1:14PM EDT55.0020.7522.7522.850.00-4110.00%