Singapore markets close in 6 hours 31 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.97+3.43 (+7.88%)
At close: 04:00PM EDT
47.15 +0.18 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
19.050.00--016.000.020.00-1298
28.200.00-1717.000.070.00-10340
23.650.00-121318.000.050.00-24
30.300.00-23919.000.030.00-2556
29.250.00-1220.000.010.00-1286
11.900.00--021.000.020.00-13119
11.650.00--022.000.020.00-385
13.050.00--023.000.010.00-439
9.300.00--024.000.020.00-5524
21.00+1.45+7.42%1025025.000.020.00-12,740
16.750.00-4626.000.020.00-3242
13.900.00-1427.000.030.00-184
22.450.00-23328.000.050.00-4721
12.550.00-213529.000.010.00-2246
16.48+2.98+22.07%267130.000.010.00-503,110
15.55+3.05+24.40%615631.000.010.00-10228
11.300.00-110132.000.01-0.01-50.00%16954
17.150.00-15733.000.01-0.02-66.67%31561
12.00+1.83+17.99%1110334.000.030.00-1790
11.55+2.97+34.62%1265635.000.01-0.02-66.67%741,279
5.600.00-1748336.000.02-0.01-33.33%36958
-----36.500.01-0.03-75.00%10161
9.40+3.64+63.19%637337.000.02-0.03-60.00%2861,569
-----37.500.070.00-496477
8.87+3.27+58.39%950638.000.02-0.07-77.78%1161,495
-----38.500.03-0.13-81.25%2393
6.80+2.20+47.83%782939.000.02-0.09-81.82%761,335
-----39.500.04-0.12-75.00%76248
6.47+1.67+34.79%562,11640.000.02-0.21-91.30%769,875
3.300.00-25840.500.05-0.22-81.48%651,343
5.65+2.28+67.66%211,49941.000.05-0.33-86.84%6531,840
4.60+1.66+56.46%24441.500.08-0.43-84.31%201,074
5.08+2.92+135.19%181,40442.000.08-0.54-87.10%863,475
4.20+2.39+132.04%1394442.500.11-0.70-86.42%2151,150
3.80+2.35+162.07%2175,21143.000.13-0.83-86.46%2332,961
3.63+2.43+202.50%321,32243.500.17-0.99-85.34%4741,564
3.20+2.25+236.84%1562,43544.000.22-1.11-83.46%2,6485,561
2.84+1.99+234.12%11392844.500.28-1.14-80.28%166695
2.33+1.76+308.77%9003,49945.000.36-1.70-82.52%3003,336
1.91+1.50+365.85%28259245.500.46-1.55-77.11%1971,777
1.58+1.21+327.03%1,2102,66446.000.61-2.20-78.29%1,8702,513
1.27+1.02+408.00%45246646.500.81-2.07-71.88%4026,248
0.99+0.80+421.05%5163,93447.001.01-2.26-69.11%3351,411
0.81+0.60+285.71%2581,27947.501.31-2.61-66.58%2121,455
0.56+0.46+460.00%1,1753,79048.001.57-3.05-66.02%311,274
0.40+0.32+400.00%8811,44948.502.15-4.00-65.04%54387
0.30+0.21+233.33%8936,57549.002.35-3.25-58.04%17926
0.21+0.15+250.00%1471,11649.503.05-4.73-60.80%6827
0.15+0.10+200.00%6,13015,42750.003.10-3.05-49.59%53,157
0.10+0.04+66.67%9657150.504.00-3.54-46.95%9567
0.06+0.02+50.00%3661,30251.004.45-3.55-44.38%10208
0.05-0.02-28.57%695051.508.550.00-1494
0.03+0.01+50.00%1684952.005.68-3.31-36.82%3464
0.020.00-664,55752.505.92-4.20-41.50%11,326
0.03+0.01+50.00%511,24753.006.08-3.42-36.00%5179
0.03+0.01+50.00%551,18953.5010.350.00-5504
0.020.00-631,49954.0010.650.00-184
0.03+0.01+50.00%9065954.5010.990.00-484
0.02+0.01+100.00%8211,24155.0011.100.00-20285
0.02-0.03-60.00%425355.5012.500.00-113
0.03+0.01+50.00%26661256.006.100.00-215
0.040.00-115956.5010.40-2.00-16.13%1231
0.02+0.01+100.00%32043057.0015.150.00-124
0.02+0.01+100.00%1242,11557.507.280.00-1251
0.01-0.01-50.00%3627758.0011.70-4.45-27.55%129
0.020.00-5234359.008.950.00-11
0.010.00-86,34960.0015.400.00-146
0.01-0.01-50.00%15,17465.0022.350.00-131
0.010.00-7693070.0017.800.00-513