Singapore markets open in 1 hour 39 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
44.85 -0.05 (-0.11%)
After hours: 06:07PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301C000400002024-02-27 10:08AM EST2024-03-014.854.605.35-1.11-18.62%212669.92%
UAL240308C000400002024-02-27 12:56PM EST2024-03-084.904.955.10-0.80-14.04%2314553.32%
UAL240315C000400002024-02-27 12:13PM EST2024-03-155.305.105.25-0.15-2.75%673,55149.41%
UAL240322C000400002024-02-21 1:38PM EST2024-03-224.635.206.250.00-2112757.96%
UAL240328C000400002024-02-21 11:16AM EST2024-03-284.703.806.100.00-15461.82%
UAL240419C000400002024-02-26 3:07PM EST2024-04-196.455.907.050.00-41354.25%
UAL240621C000400002024-02-27 10:02AM EST2024-06-217.007.007.10-0.65-8.50%281,74844.19%
UAL240719C000400002024-02-26 10:03AM EST2024-07-197.597.507.60-0.86-10.18%115144.87%
UAL240816C000400002024-02-27 10:06AM EST2024-08-167.857.908.40+1.75+28.69%1123848.55%
UAL240920C000400002024-02-27 2:38PM EST2024-09-208.508.408.55-0.55-6.08%241,72545.52%
UAL250117C000400002024-02-26 3:05PM EST2025-01-1710.5010.0010.150.00-12,19346.94%
UAL250620C000400002024-02-26 10:37AM EST2025-06-2012.4511.4011.800.00-3761447.70%
UAL251219C000400002024-02-22 9:49AM EST2025-12-1913.8013.2013.450.00-448848.34%
UAL260116C000400002024-02-23 3:21PM EST2026-01-1613.9513.5014.000.00-536649.88%
UAL261218C000400002024-02-27 3:55PM EST2026-12-1816.2515.8016.50-0.75-4.41%1110450.51%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301P000400002024-02-27 2:48PM EST2024-03-010.010.000.03-0.01-50.00%10741552.34%
UAL240308P000400002024-02-27 12:51PM EST2024-03-080.080.030.08+0.02+33.33%420842.58%
UAL240315P000400002024-02-27 3:14PM EST2024-03-150.170.150.18+0.03+21.43%678,25940.53%
UAL240322P000400002024-02-27 10:56AM EST2024-03-220.220.230.27+0.04+22.22%27938.67%
UAL240328P000400002024-02-27 3:29PM EST2024-03-280.330.310.34+0.06+22.22%1210037.31%
UAL240405P000400002024-02-27 1:10PM EST2024-04-050.410.410.46-0.04-8.89%300636.91%
UAL240419P000400002024-02-27 1:30PM EST2024-04-190.760.730.77+0.03+4.11%421,13238.67%
UAL240621P000400002024-02-27 11:27AM EST2024-06-211.341.441.48-0.09-6.29%88,87135.50%
UAL240719P000400002024-02-27 2:40PM EST2024-07-191.801.771.81+0.04+2.27%2125735.50%
UAL240816P000400002024-02-23 3:27PM EST2024-08-162.022.032.080.00-153735.13%
UAL240920P000400002024-02-26 11:12AM EST2024-09-202.152.362.410.00-1755734.94%
UAL250117P000400002024-02-26 3:21PM EST2025-01-173.243.303.400.00-76,52734.61%
UAL250620P000400002024-02-08 1:54PM EST2025-06-205.404.154.350.00-552033.78%
UAL251219P000400002024-02-27 1:53PM EST2025-12-195.255.105.30-0.60-10.26%214133.20%
UAL260116P000400002024-02-23 9:52AM EST2026-01-165.385.255.400.00-176932.97%
UAL261218P000400002024-02-27 10:52AM EST2026-12-186.504.956.85-0.50-7.14%106932.47%