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: 07:53PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240419C000330002024-03-15 3:23PM EDT2024-04-1910.7014.9515.100.00-1687.70%
UAL240621C000330002024-03-28 11:33AM EDT2024-06-2115.4015.1515.55+0.45+3.01%3514357.91%
UAL240719C000330002024-03-27 3:04PM EDT2024-07-1915.5514.9015.90+0.60+4.01%39751.56%
UAL240816C000330002024-03-27 3:06PM EDT2024-08-1615.2514.9516.050.00-3717559.03%
UAL240920C000330002024-03-27 1:55PM EDT2024-09-2015.8016.2016.400.00-214456.57%
UAL250117C000330002024-03-14 12:57PM EDT2025-01-1712.8017.4018.000.00-661157.81%
UAL250620C000330002024-03-22 2:40PM EDT2025-06-2017.6517.6518.850.00-12450.96%
UAL251219C000330002024-03-22 11:09AM EDT2025-12-1918.7820.0020.300.00-11154.37%
UAL260116C000330002024-01-25 12:29PM EDT2026-01-1615.9018.4018.600.00-33344.17%
UAL261218C000330002024-02-01 12:53PM EDT2026-12-1816.5018.9521.150.00-1647.93%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240405P000330002024-03-26 12:25PM EDT2024-04-050.020.000.500.00-10162.50%
UAL240419P000330002024-03-28 2:27PM EDT2024-04-190.020.010.03-0.01-33.33%10459964.84%
UAL240621P000330002024-03-25 10:33AM EDT2024-06-210.360.150.360.00-8010,88150.10%
UAL240719P000330002024-03-28 12:25PM EDT2024-07-190.270.260.29-0.27-50.00%510944.68%
UAL240816P000330002024-03-25 10:32AM EDT2024-08-160.720.390.410.00-2113043.46%
UAL240920P000330002024-03-27 3:54PM EDT2024-09-200.570.510.530.00-2664241.55%
UAL250117P000330002024-03-28 10:03AM EDT2025-01-171.151.101.15-0.03-2.54%309,57840.58%
UAL250620P000330002024-03-25 10:21AM EDT2025-06-202.401.732.310.00-291,81042.93%
UAL251219P000330002024-03-25 9:38AM EDT2025-12-193.032.392.550.00-2580937.81%
UAL260116P000330002024-03-28 12:07PM EDT2026-01-162.582.502.77-0.82-24.12%157538.39%
UAL261218P000330002024-03-25 1:29PM EDT2026-12-184.193.603.750.00-12136.12%