Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.88+0.64 (+1.35%)
At close: 04:00PM EDT
47.83 -0.05 (-0.10%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240328C000250002024-03-27 11:39AM EDT2024-03-2821.6122.6023.000.00-11645.31%
UAL240419C000250002024-03-27 9:30AM EDT2024-04-1920.8521.9024.000.00-210123.44%
UAL240517C000250002024-03-27 3:45PM EDT2024-05-1722.5022.1023.200.00-167108.50%
UAL240621C000250002024-03-28 11:56AM EDT2024-06-2123.2522.6523.35+0.88+3.93%621269.53%
UAL240719C000250002024-03-22 1:24PM EDT2024-07-1922.1021.3523.500.00-521784.47%
UAL240816C000250002024-03-27 1:04PM EDT2024-08-1622.7023.5523.750.00-21480.08%
UAL240920C000250002024-03-27 11:39AM EDT2024-09-2022.4823.1024.850.00-15779.25%
UAL250117C000250002024-03-26 3:50PM EDT2025-01-1722.1522.6024.500.00-113253.47%
UAL250620C000250002024-03-28 11:57AM EDT2025-06-2025.2025.1526.05+2.20+9.57%123668.19%
UAL251219C000250002024-03-15 10:15AM EDT2025-12-1921.8525.7526.400.00-34061.51%
UAL260116C000250002024-03-28 1:25PM EDT2026-01-1626.2526.2526.75+2.05+8.47%206463.57%
UAL261218C000250002024-03-28 10:15AM EDT2026-12-1827.5526.9028.80+1.11+4.20%3760.19%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240426P000250002024-03-18 9:30AM EDT2024-04-260.750.000.500.00--1134.57%
UAL240621P000250002024-03-12 10:09AM EDT2024-06-210.120.020.060.00-302,42158.98%
UAL240719P000250002024-03-20 11:40AM EDT2024-07-190.130.020.300.00-123263.48%
UAL240816P000250002024-03-18 1:52PM EDT2024-08-160.170.050.350.00-1959.28%
UAL240920P000250002024-03-07 11:32AM EDT2024-09-200.280.060.410.00-230354.74%
UAL250117P000250002024-03-28 3:22PM EDT2025-01-170.390.370.39-0.02-4.88%22,28147.02%
UAL250620P000250002024-03-26 2:50PM EDT2025-06-200.840.710.800.00-5714645.48%
UAL251219P000250002024-03-18 9:45AM EDT2025-12-191.521.171.230.00-15,09043.48%
UAL260116P000250002024-03-28 12:34PM EDT2026-01-161.251.231.30-0.27-17.76%11,98743.29%
UAL261218P000250002024-03-21 11:45AM EDT2026-12-182.001.872.040.00-86041.07%