Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.30-0.01 (-0.02%)
At close: 04:00PM EDT
42.30 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL231006C000350002023-09-22 11:00AM EDT2023-10-068.357.307.650.00--1103.32%
UAL231013C000350002023-09-15 1:02PM EDT2023-10-1311.157.357.550.00--267.77%
UAL231020C000350002023-09-29 11:59AM EDT2023-10-207.857.507.65+0.05+0.64%117563.48%
UAL231117C000350002023-09-28 3:54PM EDT2023-11-177.907.958.050.00-91654.98%
UAL231215C000350002023-09-26 2:31PM EDT2023-12-158.758.358.450.00-13852.05%
UAL240119C000350002023-09-29 11:59AM EDT2024-01-199.158.859.00+0.55+6.40%12,93351.25%
UAL240315C000350002023-09-27 2:34PM EDT2024-03-159.509.609.750.00-412050.59%
UAL240621C000350002023-09-05 1:16PM EDT2024-06-2116.1910.8511.050.00-235451.34%
UAL250117C000350002023-09-13 9:58AM EDT2025-01-1713.4013.1513.35-3.17-19.13%19052.89%
UAL250620C000350002023-09-20 2:43PM EDT2025-06-2016.7014.4014.700.00-101553.06%
UAL251219C000350002023-08-18 12:55PM EDT2025-12-1922.4018.7019.750.00-1469.76%
UAL260116C000350002023-09-22 2:39PM EDT2026-01-1617.0815.1516.500.00-12652.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL231006P000350002023-09-28 12:36PM EDT2023-10-060.020.000.030.00-101366.41%
UAL231013P000350002023-09-29 1:58PM EDT2023-10-130.060.050.06-0.01-14.29%14555.27%
UAL231020P000350002023-09-29 12:51PM EDT2023-10-200.150.160.18-0.09-37.50%1633456.25%
UAL231027P000350002023-09-28 3:54PM EDT2023-10-270.250.220.260.00-505952.73%
UAL231103P000350002023-09-25 10:05AM EDT2023-11-030.330.290.340.00-4450.59%
UAL231117P000350002023-09-29 3:45PM EDT2023-11-170.450.430.46-0.11-19.64%66747.71%
UAL231215P000350002023-09-25 11:46AM EDT2023-12-150.670.670.710.00-850843.92%
UAL240119P000350002023-09-29 3:47PM EDT2024-01-190.990.991.03-0.01-1.00%110,72841.94%
UAL240315P000350002023-09-29 3:20PM EDT2024-03-151.471.461.50-0.10-6.37%1,6445,22240.26%
UAL240621P000350002023-09-26 1:51PM EDT2024-06-212.222.222.330.00-45118,09039.76%
UAL240920P000350002023-09-28 11:16AM EDT2024-09-202.842.812.900.00-1338.70%
UAL250117P000350002023-09-29 2:37PM EDT2025-01-173.613.503.65-0.19-5.00%32,73538.38%
UAL250620P000350002023-09-26 11:35AM EDT2025-06-204.304.204.350.00-14837.23%
UAL251219P000350002023-09-25 1:35PM EDT2025-12-195.014.955.250.00-289937.15%
UAL260116P000350002023-09-26 2:47PM EDT2026-01-165.004.505.40-0.11-2.15%11137.23%