Singapore markets open in 7 hours 35 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.33-0.51 (-1.14%)
As of 12:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:38.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240308C000380002024-02-26 10:46AM EST2024-03-087.846.806.900.00-2083131.06%
UAL240315C000380002024-03-01 12:09PM EST2024-03-156.856.857.000.00-51,32988.77%
UAL240322C000380002024-02-08 10:57AM EST2024-03-223.706.657.100.00--1268.36%
UAL240328C000380002024-02-28 9:57AM EST2024-03-287.227.007.200.00-5567.68%
UAL240419C000380002024-02-28 10:15AM EST2024-04-197.757.458.050.00-1764.21%
UAL240621C000380002024-02-28 11:52AM EST2024-06-218.508.408.550.00-1249651.73%
UAL240719C000380002024-03-04 10:16AM EST2024-07-199.008.858.95+0.25+2.86%86851.05%
UAL240816C000380002024-03-04 10:42AM EST2024-08-169.259.259.40-0.25-2.63%71,07950.90%
UAL240920C000380002024-03-04 10:16AM EST2024-09-209.859.709.85+0.15+1.55%123050.39%
UAL251219C000380002024-01-17 9:44AM EST2025-12-1910.5011.9013.400.00-153045.82%
UAL260116C000380002024-02-22 12:30PM EST2026-01-1615.1514.6014.750.00-19851.04%
UAL261218C000380002024-02-13 3:19PM EST2026-12-1815.0015.7018.650.00-3951.86%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240308P000380002024-03-01 3:16PM EST2024-03-080.020.000.000.00-919225.00%
UAL240315P000380002024-03-04 10:42AM EST2024-03-150.050.030.05-0.01-16.67%23,10247.27%
UAL240322P000380002024-03-01 12:33PM EST2024-03-220.110.080.110.00-623143.95%
UAL240328P000380002024-02-28 2:29PM EST2024-03-280.140.130.150.00-66841.02%
UAL240405P000380002024-03-01 1:19PM EST2024-04-050.230.190.210.00-75338.87%
UAL240419P000380002024-03-01 3:28PM EST2024-04-190.460.430.450.00-1812540.72%
UAL240621P000380002024-02-29 11:08AM EST2024-06-211.001.021.05+0.06+6.38%215,39736.65%
UAL240719P000380002024-02-28 2:03PM EST2024-07-191.251.301.330.00-175736.35%
UAL240816P000380002024-02-07 11:47AM EST2024-08-162.531.551.580.00-9017335.99%
UAL240920P000380002024-02-22 11:01AM EST2024-09-201.831.841.890.00-201,58435.79%
UAL251219P000380002024-02-26 9:55AM EST2025-12-194.304.454.700.00-526934.17%
UAL260116P000380002024-02-22 3:31PM EST2026-01-164.624.604.750.00-102,40133.71%
UAL261218P000380002024-02-15 1:23PM EST2026-12-186.455.007.350.00-15237.89%