Singapore Markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.27+1.77 (+4.27%)
At close: 04:00PM EDT
43.55 +0.28 (+0.65%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220617C000250002022-01-03 1:41PM EDT25.0021.1421.0021.450.00-2325240.33%
UAL220617C000300002022-01-05 11:32AM EDT30.0017.5516.5016.75+0.70+4.15%2392195.31%
UAL220617C000350002022-01-05 12:31PM EDT35.0013.0012.2512.45+0.15+1.17%5287161.96%
UAL220617C000380002022-01-05 4:32PM EDT38.009.9510.0010.15-0.50-4.78%71,116147.73%
UAL220617C000400002022-01-05 3:08PM EDT40.009.198.608.80-0.01-0.11%24614,518140.11%
UAL220617C000420002022-01-05 2:06PM EDT42.007.657.407.55-0.15-1.92%31,022134.28%
UAL220617C000430002022-01-05 4:27PM EDT43.006.806.806.95-0.45-6.21%151,341131.08%
UAL220617C000440002022-01-05 3:53PM EDT44.006.406.256.400.00-16596128.47%
UAL220617C000450002022-01-05 4:57PM EDT45.005.855.755.85-0.30-4.88%31814,786125.98%
UAL220617C000460002022-01-05 4:07PM EDT46.005.305.255.40-0.35-6.19%1656124.02%
UAL220617C000470002022-01-05 4:40PM EDT47.004.904.804.95-0.30-5.77%1032,121122.12%
UAL220617C000480002022-01-05 10:59AM EDT48.004.904.404.55+0.15+3.16%6866120.80%
UAL220617C000490002022-01-05 1:53PM EDT49.004.204.004.15-0.15-3.45%21426119.04%
UAL220617C000500002022-01-05 4:43PM EDT50.003.703.653.95-0.20-5.13%5753,146119.34%
UAL220617C000525002022-01-04 1:11PM EDT52.503.002.842.970.00-11,063114.16%
UAL220617C000550002022-01-05 4:35PM EDT55.002.262.222.37-0.19-7.76%373,455112.31%
UAL220617C000575002022-01-05 2:28PM EDT57.501.821.741.87-0.11-5.70%1467110.89%
UAL220617C000600002022-01-05 2:57PM EDT60.001.511.361.49-0.01-0.66%2543,157110.06%
UAL220617C000625002022-01-05 4:53PM EDT62.501.151.041.19-0.02-1.71%201,695109.18%
UAL220617C000650002022-01-05 4:38PM EDT65.000.910.830.99-0.05-5.21%1916,768109.77%
UAL220617C000700002022-01-04 3:38PM EDT70.000.620.540.640.00-72,981110.16%
UAL220617C000750002022-01-04 3:19PM EDT75.000.420.330.450.00-11,250110.94%
UAL220617C000800002022-01-04 4:53PM EDT80.000.320.230.370.00-15525114.75%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL220617P000250002022-01-04 11:00AM EDT25.000.380.270.380.00-2879119.73%
UAL220617P000300002022-01-05 11:04AM EDT30.000.720.670.77-0.03-4.00%311,402106.54%
UAL220617P000350002022-01-05 2:57PM EDT35.001.291.131.51-0.11-7.86%1575890.72%
UAL220617P000380002022-01-05 12:34PM EDT38.002.002.102.23-0.07-3.38%205,07288.53%
UAL220617P000400002022-01-05 3:40PM EDT40.002.702.702.85+0.05+1.89%2220,54084.57%
UAL220617P000420002022-01-05 3:38PM EDT42.003.403.453.60-0.95-21.84%355980.96%
UAL220617P000430002022-01-04 4:39PM EDT43.003.753.854.050.00-53,00579.10%
UAL220617P000440002022-01-03 3:35PM EDT44.004.554.304.450.00-848076.59%
UAL220617P000450002022-01-05 2:54PM EDT45.004.704.804.95+0.05+1.08%116,97174.78%
UAL220617P000460002022-01-05 11:13AM EDT46.004.855.305.45-0.10-2.02%659472.22%
UAL220617P000470002022-01-04 11:44AM EDT47.005.605.856.000.00-14,73769.82%
UAL220617P000480002022-01-04 11:53AM EDT48.006.056.406.600.00-2133667.02%
UAL220617P000490002022-01-05 2:10PM EDT49.007.057.007.20+0.15+2.17%18463.72%
UAL220617P000500002022-01-05 11:54AM EDT50.007.157.657.85-0.21-2.85%1177760.40%
UAL220617P000525002022-01-04 4:30PM EDT52.509.119.359.550.00-154349.41%
UAL220617P000550002021-12-30 4:39PM EDT55.0012.7511.2511.450.00-142960.00%
UAL220617P000575002021-12-28 4:30PM EDT57.5014.0513.2513.500.00-261430.00%
UAL220617P000600002022-01-04 11:12AM EDT60.0014.7015.3015.600.00-25710.00%
UAL220617P000625002021-12-28 12:53PM EDT62.5018.2017.6017.800.00-1190.00%
UAL220617P000650002022-01-05 1:49PM EDT65.0019.4719.8520.15-1.08-5.26%1680.00%
UAL220617P000700002022-01-03 11:30AM EDT70.0024.2424.5524.850.00-2620.00%
UAL220617P000750002021-12-16 10:30AM EDT75.0033.0029.3529.600.00-9190.00%
UAL220617P000800002021-12-20 11:14AM EDT80.0039.0634.2534.550.00-4100.00%