Singapore markets open in 49 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.62-0.35 (-0.64%)
At close: 04:00PM EDT
54.62 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524C000470002024-05-20 9:54AM EDT2024-05-248.057.557.95+0.14+1.77%313692.97%
UAL240531C000470002024-05-16 3:46PM EDT2024-05-317.857.658.050.00-528564.06%
UAL240621C000470002024-05-20 12:24PM EDT2024-06-218.458.008.150.00-24,98447.80%
UAL240719C000470002024-05-20 9:47AM EDT2024-07-199.158.758.900.00-136748.63%
UAL240816C000470002024-05-20 2:56PM EDT2024-08-169.709.309.50-0.28-2.81%657147.90%
UAL240920C000470002024-05-20 11:11AM EDT2024-09-2010.4310.0010.20+0.13+1.26%165247.67%
UAL241220C000470002024-05-15 1:43PM EDT2024-12-2012.1711.6511.900.00-4948.56%
UAL250117C000470002024-05-16 1:34PM EDT2025-01-1712.5512.2012.350.00-122,54448.67%
UAL250620C000470002024-05-20 2:45PM EDT2025-06-2014.7514.3015.15+0.05+0.34%220050.27%
UAL251219C000470002024-05-20 2:27PM EDT2025-12-1916.7515.9517.45+2.16+14.80%14353.17%
UAL260116C000470002024-05-20 2:45PM EDT2026-01-1617.1514.5017.00-0.03-0.17%1024850.06%
UAL261218C000470002024-04-23 11:26AM EDT2026-12-1819.7517.8522.400.00-14650.66%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524P000470002024-05-15 11:30AM EDT2024-05-240.040.010.240.00-23047892.19%
UAL240531P000470002024-05-17 2:03PM EDT2024-05-310.040.020.170.00-22030752.34%
UAL240607P000470002024-05-20 11:26AM EDT2024-06-070.080.040.10-0.05-38.46%2616141.41%
UAL240614P000470002024-05-17 3:23PM EDT2024-06-140.150.020.18-0.01-6.25%102340.04%
UAL240621P000470002024-05-20 3:23PM EDT2024-06-210.190.180.22-0.04-17.39%12,60237.16%
UAL240628P000470002024-05-20 10:01AM EDT2024-06-280.300.270.31+0.03+11.11%505436.87%
UAL240719P000470002024-05-20 2:46PM EDT2024-07-190.750.760.84+0.05+7.14%32,62941.04%
UAL240816P000470002024-05-20 12:27PM EDT2024-08-161.141.181.23+0.09+8.57%20052339.48%
UAL240920P000470002024-05-17 10:38AM EDT2024-09-201.511.611.700.00-136038.62%
UAL241220P000470002024-05-17 11:06AM EDT2024-12-202.572.512.980.00-1439.15%
UAL250117P000470002024-05-20 2:04PM EDT2025-01-173.013.003.10+0.05+1.69%31,88637.65%
UAL250620P000470002024-05-20 1:15PM EDT2025-06-204.154.154.30+0.15+3.75%851035.82%
UAL251219P000470002024-05-17 3:10PM EDT2025-12-195.295.256.450.00-30049238.86%
UAL260116P000470002024-05-20 11:04AM EDT2026-01-165.455.455.65-0.02-0.37%22838734.63%
UAL261218P000470002024-05-15 1:04PM EDT2026-12-187.105.559.200.00-71839.59%