Singapore markets close in 5 hours 39 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.75-0.17 (-0.33%)
At close: 04:00PM EST
50.29 -0.46 (-0.91%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210C000500002023-02-07 3:57PM EST2023-02-101.151.161.19-0.02-1.71%3552,16141.50%
UAL230217C000500002023-02-07 3:43PM EST2023-02-171.721.681.74-0.17-8.99%7004,50940.04%
UAL230224C000500002023-02-07 3:20PM EST2023-02-241.921.992.07-0.05-2.54%226538.48%
UAL230303C000500002023-02-07 1:11PM EST2023-03-032.252.302.40-0.11-4.66%324438.87%
UAL230310C000500002023-02-07 1:45PM EST2023-03-102.192.582.71-0.99-31.13%16039.55%
UAL230317C000500002023-02-07 3:56PM EST2023-03-172.962.922.96-0.09-2.95%8112,57339.62%
UAL230324C000500002023-02-07 3:00PM EST2023-03-243.103.103.20-0.30-8.82%695039.84%
UAL230616C000500002023-02-07 3:45PM EST2023-06-165.505.455.55+0.10+1.85%333,94043.36%
UAL230915C000500002023-02-07 1:24PM EST2023-09-156.597.157.30-0.40-5.72%271,16744.56%
UAL240119C000500002023-02-07 3:28PM EST2024-01-199.209.009.350.00-511,20846.22%
UAL240621C000500002023-01-26 11:41AM EST2024-06-2110.6011.0011.450.00-185647.67%
UAL250117C000500002023-02-02 3:06PM EST2025-01-1714.0013.2013.750.00-455648.61%
UAL250620C000500002023-01-20 1:06PM EST2025-06-2014.9014.3015.550.00-16150.28%
UAL251219C000500002023-01-27 10:15AM EST2025-12-1915.8515.7517.100.00-1450.65%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230210P000500002023-02-07 3:54PM EST2023-02-100.380.350.38-0.07-15.56%3521,88737.89%
UAL230217P000500002023-02-07 2:03PM EST2023-02-171.230.840.89+0.25+25.51%1802,59036.96%
UAL230224P000500002023-02-07 3:10PM EST2023-02-241.231.091.18+0.11+9.82%7618535.21%
UAL230303P000500002023-02-07 3:36PM EST2023-03-031.401.361.45-0.15-9.68%8119534.96%
UAL230310P000500002023-02-07 11:42AM EST2023-03-101.811.591.70+0.21+13.12%87435.08%
UAL230317P000500002023-02-07 3:59PM EST2023-03-171.901.901.93+0.01+0.53%1,5304,31835.25%
UAL230324P000500002023-02-07 10:53AM EST2023-03-242.492.032.14+0.37+17.45%815635.40%
UAL230616P000500002023-02-07 2:25PM EST2023-06-164.003.853.95+0.10+2.56%544,32936.19%
UAL230915P000500002023-02-03 10:02AM EST2023-09-154.705.005.100.00-81,99435.16%
UAL240119P000500002023-02-07 10:31AM EST2024-01-196.406.156.30+0.25+4.07%132,27134.25%
UAL240621P000500002023-01-12 1:34PM EST2024-06-218.837.257.500.00-113433.69%
UAL250117P000500002023-02-01 3:45PM EST2025-01-178.708.458.750.00-21932.84%
UAL250620P000500002023-01-24 3:32PM EST2025-06-2010.259.159.600.00-1332.61%
UAL251219P000500002023-02-01 11:56AM EST2025-12-1911.109.5510.700.00-1532.99%