Singapore markets close in 3 hours 49 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.90-0.07 (-0.16%)
At close: 04:00PM EST
44.89 -0.01 (-0.02%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301C000350002024-02-23 12:33PM EST2024-03-0110.608.9510.450.00-418241.41%
UAL240315C000350002024-02-26 10:21AM EST2024-03-1511.089.0011.100.00-667672.85%
UAL240419C000350002024-02-27 2:37PM EST2024-04-1910.4510.3511.20-0.65-5.86%1767.53%
UAL240621C000350002024-02-22 10:49AM EST2024-06-2111.5611.0511.150.00-101,06951.05%
UAL240719C000350002024-02-26 2:11PM EST2024-07-1911.5011.3511.50-0.60-4.96%110850.46%
UAL240816C000350002024-02-27 9:40AM EST2024-08-1611.9011.7011.85+0.05+0.42%1279350.49%
UAL240920C000350002024-02-26 12:21PM EST2024-09-2012.9512.1512.500.00-255551.93%
UAL250117C000350002024-02-26 3:59PM EST2025-01-1713.2013.4513.600.00-102,21251.05%
UAL250620C000350002024-02-27 9:48AM EST2025-06-2014.7013.8515.05+2.65+21.99%110551.77%
UAL251219C000350002024-02-27 1:53PM EST2025-12-1916.0515.6517.00+1.05+7.00%12950.88%
UAL260116C000350002024-02-21 2:41PM EST2026-01-1615.8516.5017.500.00-221353.35%
UAL261218C000350002024-02-02 2:31PM EST2026-12-1816.4518.6019.600.00-1652.76%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301P000350002024-02-21 3:02PM EST2024-03-010.010.000.020.00-111330112.50%
UAL240308P000350002024-02-27 9:43AM EST2024-03-080.020.000.08-0.02-50.00%11875.00%
UAL240315P000350002024-02-27 1:22PM EST2024-03-150.030.020.07-0.03-50.00%2611,85658.20%
UAL240322P000350002024-02-21 10:56AM EST2024-03-220.110.010.090.00-505650.00%
UAL240328P000350002024-02-21 10:06AM EST2024-03-280.150.020.130.00-101153.22%
UAL240419P000350002024-02-27 1:22PM EST2024-04-190.190.190.210.00-112044.92%
UAL240621P000350002024-02-26 11:43AM EST2024-06-210.560.550.58+0.04+7.69%116,73639.65%
UAL240719P000350002024-02-27 1:12PM EST2024-07-190.770.750.78-0.25-24.51%71,30339.16%
UAL240816P000350002024-02-14 9:55AM EST2024-08-161.500.940.970.00-243538.65%
UAL240920P000350002024-02-27 3:50PM EST2024-09-201.231.201.23+0.13+11.82%253,71838.53%
UAL250117P000350002024-02-26 3:21PM EST2025-01-171.921.962.030.00-186,59438.00%
UAL250620P000350002024-02-20 2:18PM EST2025-06-203.172.622.820.00-113,35236.77%
UAL251219P000350002024-02-16 2:30PM EST2025-12-194.153.453.700.00-794136.23%
UAL260116P000350002024-02-26 1:32PM EST2026-01-163.503.603.750.00-11,67035.76%
UAL261218P000350002024-02-21 10:21AM EST2026-12-185.304.206.700.00-11442.07%