Singapore markets open in 5 hours 10 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.42-0.61 (-1.16%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:33.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524C000330002024-05-21 10:18AM EDT2024-05-2421.0219.5019.650.00-77286.33%
UAL240531C000330002024-05-03 1:32PM EDT2024-05-3118.4019.5519.700.00-33165.23%
UAL240621C000330002024-05-21 2:04PM EDT2024-06-2120.5019.6519.950.00-1181106.64%
UAL240719C000330002024-04-17 11:53AM EDT2024-07-1915.0022.2022.500.00-1100146.29%
UAL240816C000330002024-05-02 12:38PM EDT2024-08-1619.1020.0520.200.00-120674.12%
UAL240920C000330002024-04-17 1:09PM EDT2024-09-2015.5022.7022.950.00-7138108.64%
UAL250117C000330002024-05-06 10:18AM EDT2025-01-1721.1021.3521.500.00-462462.16%
UAL250620C000330002024-05-15 2:53PM EDT2025-06-2025.0822.1022.750.00-53157.13%
UAL251219C000330002024-05-02 2:55PM EDT2025-12-1923.4523.8524.250.00-11357.81%
UAL260116C000330002024-04-17 9:56AM EDT2026-01-1619.0526.4526.900.00-33072.14%
UAL261218C000330002024-04-24 11:55AM EDT2026-12-1826.3024.0028.350.00-1655.48%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524P000330002024-04-17 9:40AM EDT2024-05-240.220.000.140.00-1012249.22%
UAL240531P000330002024-05-15 2:54PM EDT2024-05-310.010.000.010.00--1098.44%
UAL240621P000330002024-05-10 9:30AM EDT2024-06-210.050.010.040.00-1009,92267.19%
UAL240719P000330002024-05-02 2:55PM EDT2024-07-190.110.030.090.00-20031454.88%
UAL240816P000330002024-04-16 3:15PM EDT2024-08-160.870.070.260.00-20031553.52%
UAL240920P000330002024-05-17 10:03AM EDT2024-09-200.200.100.230.00-163348.15%
UAL241220P000330002024-05-21 12:45PM EDT2024-12-200.530.510.570.00-255244.73%
UAL250117P000330002024-05-22 9:38AM EDT2025-01-170.750.660.72+0.10+15.38%111,05244.73%
UAL250620P000330002024-05-20 1:11PM EDT2025-06-201.231.201.29+0.03+2.50%262,74341.58%
UAL251219P000330002024-04-16 10:24AM EDT2025-12-193.651.812.060.00-977540.56%
UAL260116P000330002024-05-22 3:28PM EDT2026-01-161.921.912.05-0.27-12.33%14867239.55%
UAL261218P000330002024-05-15 11:36AM EDT2026-12-183.050.504.200.00-43043.15%