Singapore markets open in 2 hours 29 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.84-0.65 (-1.43%)
At close: 04:00PM EST
44.77 -0.07 (-0.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240308C000430002024-03-01 3:07PM EST2024-03-082.052.112.19-0.21-9.29%328445.22%
UAL240315C000430002024-03-01 3:31PM EST2024-03-152.382.492.57-0.58-19.59%169,72244.48%
UAL240322C000430002024-03-01 1:32PM EST2024-03-222.432.732.84-0.37-13.21%723243.16%
UAL240328C000430002024-03-01 10:48AM EST2024-03-283.112.923.05-0.79-20.26%13342.73%
UAL240405C000430002024-03-01 1:50PM EST2024-04-053.013.153.25-0.34-10.15%2441.36%
UAL240412C000430002024-03-01 3:35PM EST2024-04-123.302.924.05+3.30-2051.86%
UAL240419C000430002024-03-01 2:57PM EST2024-04-193.703.753.80-0.25-6.33%2424043.85%
UAL240621C000430002024-03-01 1:02PM EST2024-06-214.805.005.10-0.45-8.57%1498342.68%
UAL240719C000430002024-02-28 11:01AM EST2024-07-195.685.555.650.00-212443.34%
UAL240816C000430002024-02-22 10:31AM EST2024-08-166.406.006.100.00-528043.41%
UAL240920C000430002024-03-01 9:36AM EST2024-09-206.756.506.650.00-414443.79%
UAL251219C000430002024-02-22 11:00AM EST2025-12-1912.0911.5011.800.00-12646.94%
UAL260116C000430002024-02-22 10:52AM EST2026-01-1612.4011.8512.950.00-2711451.04%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240308P000430002024-03-01 3:56PM EST2024-03-080.250.240.26+0.05+25.00%1,24815839.84%
UAL240315P000430002024-03-01 3:44PM EST2024-03-150.580.570.60+0.12+26.09%392,66739.94%
UAL240322P000430002024-02-27 3:52PM EST2024-03-220.840.710.820.00-304838.33%
UAL240328P000430002024-03-01 3:41PM EST2024-03-280.950.910.98-0.03-3.06%420937.40%
UAL240405P000430002024-03-01 1:01PM EST2024-04-051.201.071.16+1.20-2136.38%
UAL240412P000430002024-03-01 1:01PM EST2024-04-121.361.211.52+1.36-1039.65%
UAL240419P000430002024-03-01 3:37PM EST2024-04-191.641.591.62+0.23+16.31%5360738.28%
UAL240621P000430002024-03-01 3:00PM EST2024-06-212.562.492.55+0.24+10.34%1242,79935.16%
UAL240719P000430002024-02-28 11:15AM EST2024-07-192.812.852.920.00-415334.94%
UAL240816P000430002024-02-21 9:47AM EST2024-08-163.903.153.250.00-546334.72%
UAL240920P000430002024-02-29 9:51AM EST2024-09-203.303.453.550.00-146233.94%
UAL251219P000430002024-02-07 11:25AM EST2025-12-197.856.256.750.00-18932.76%
UAL260116P000430002024-02-27 11:57AM EST2026-01-166.505.806.700.00-4001,25731.87%