Singapore markets close in 7 hours 55 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.42-0.61 (-1.15%)
At close: 04:00PM EDT
52.76 +0.34 (+0.65%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524C000650002024-05-21 10:10AM EDT2024-05-240.010.000.010.00-3155106.25%
UAL240531C000650002024-05-21 3:50PM EDT2024-05-310.030.000.020.00-1025454.69%
UAL240607C000650002024-05-22 9:45AM EDT2024-06-070.050.010.21+0.02+66.67%12158.20%
UAL240614C000650002024-05-22 2:18PM EDT2024-06-140.040.020.99-0.02-33.33%2202668.46%
UAL240621C000650002024-05-22 2:06PM EDT2024-06-210.050.030.13-0.02-28.57%632,40543.85%
UAL240628C000650002024-05-21 3:54PM EDT2024-06-280.080.041.340.00-6759.13%
UAL240719C000650002024-05-22 3:56PM EDT2024-07-190.350.320.37-0.16-31.37%113,93839.70%
UAL240816C000650002024-05-22 12:12PM EDT2024-08-160.710.650.71-0.09-11.25%746539.11%
UAL240920C000650002024-05-22 11:23AM EDT2024-09-201.191.081.15-0.35-22.73%351,31138.67%
UAL241220C000650002024-05-22 3:07PM EDT2024-12-202.402.352.46-0.56-18.92%61,30439.69%
UAL250117C000650002024-05-22 3:48PM EDT2025-01-172.782.663.00-0.72-20.57%2811,14840.94%
UAL250620C000650002024-05-22 3:08PM EDT2025-06-204.654.504.80-1.00-17.70%11278140.88%
UAL251219C000650002024-05-22 3:30PM EDT2025-12-196.706.256.75-1.80-21.18%1733041.41%
UAL260116C000650002024-05-22 3:00PM EDT2026-01-167.006.807.10-1.80-20.45%1013,06041.76%
UAL261218C000650002024-05-13 10:34AM EDT2026-12-1811.6110.0010.450.00-44743.47%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524P000650002024-05-17 9:44AM EDT2024-05-2410.3011.5513.50+1.00+10.75%278278.52%
UAL240621P000650002024-05-20 9:33AM EDT2024-06-2110.0012.5012.650.00-4439.26%
UAL240719P000650002024-05-16 3:52PM EDT2024-07-1910.3512.4012.950.00-5539.75%
UAL240816P000650002024-04-18 9:39AM EDT2024-08-1613.9510.5010.650.00--10.00%
UAL240920P000650002024-05-01 2:22PM EDT2024-09-2015.1212.8513.250.00-1132.42%
UAL250117P000650002024-05-10 9:32AM EDT2025-01-1713.8013.6013.80+0.50+3.76%1317028.08%
UAL250620P000650002024-05-03 1:14PM EDT2025-06-2015.3014.4015.700.00-1332.61%
UAL251219P000650002024-05-21 12:24PM EDT2025-12-1914.8013.9016.550.00-1130.51%
UAL260116P000650002024-05-15 10:39AM EDT2026-01-1614.5514.3515.600.00-42325.93%