Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.88+0.64 (+1.35%)
At close: 04:00PM EDT
47.72 -0.16 (-0.33%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240328C000420002024-03-27 3:08PM EDT2024-03-285.125.856.400.00-777201.95%
UAL240405C000420002024-03-28 1:00PM EDT2024-04-055.854.956.95+0.70+13.59%513750.00%
UAL240412C000420002024-03-28 9:49AM EDT2024-04-125.716.006.30+0.26+4.77%138651.95%
UAL240419C000420002024-03-28 2:42PM EDT2024-04-195.955.606.35+0.08+1.36%570051.47%
UAL240426C000420002024-03-27 9:32AM EDT2024-04-264.855.956.600.00-12552.64%
UAL240503C000420002024-03-25 10:09AM EDT2024-05-033.655.656.950.00-1155.91%
UAL240517C000420002024-03-28 11:56AM EDT2024-05-176.805.856.95+0.45+7.09%117547.61%
UAL240621C000420002024-03-28 11:43AM EDT2024-06-217.407.457.55+0.45+6.47%2389445.31%
UAL240719C000420002024-03-28 11:12AM EDT2024-07-197.907.958.05+0.40+5.33%537645.22%
UAL240816C000420002024-03-27 1:32PM EDT2024-08-168.008.458.550.00-1027045.61%
UAL240920C000420002024-03-26 2:16PM EDT2024-09-207.509.009.100.00-1774345.76%
UAL250117C000420002024-03-28 2:36PM EDT2025-01-1710.5010.7010.80+1.25+13.51%102,82646.83%
UAL250620C000420002024-03-25 9:49AM EDT2025-06-209.6012.4512.650.00-167747.93%
UAL261218C000420002024-03-26 1:20PM EDT2026-12-1815.5216.6017.900.00-1012751.45%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240328P000420002024-03-28 10:15AM EDT2024-03-280.010.000.010.00-2944100.00%
UAL240405P000420002024-03-28 3:36PM EDT2024-04-050.030.010.03+0.02+200.00%181,21042.97%
UAL240412P000420002024-03-28 9:49AM EDT2024-04-120.090.050.07-0.02-18.18%235737.50%
UAL240419P000420002024-03-28 3:54PM EDT2024-04-190.260.250.27-0.14-35.00%1590143.26%
UAL240426P000420002024-03-27 3:54PM EDT2024-04-260.320.290.33-0.14-30.43%323340.23%
UAL240503P000420002024-03-27 10:54AM EDT2024-05-030.790.490.540.00-11442.63%
UAL240517P000420002024-03-28 2:27PM EDT2024-05-170.660.650.69-0.21-24.14%1624339.75%
UAL240621P000420002024-03-28 3:29PM EDT2024-06-211.091.041.09-0.19-14.84%5696,66836.96%
UAL240719P000420002024-03-27 3:09PM EDT2024-07-191.631.401.450.00-421336.69%
UAL240816P000420002024-03-27 3:06PM EDT2024-08-161.961.731.760.00-2113236.23%
UAL240920P000420002024-03-28 2:46PM EDT2024-09-202.111.982.05-0.16-7.05%556835.19%
UAL250117P000420002024-03-28 11:30AM EDT2025-01-173.153.053.20-0.20-5.97%15,77635.27%
UAL250620P000420002024-03-25 2:24PM EDT2025-06-205.104.004.250.00-120434.38%
UAL261218P000420002024-03-26 11:28AM EDT2026-12-187.106.456.700.00-23932.00%