Singapore markets open in 4 hours 20 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.42+2.68 (+5.50%)
At close: 04:00PM EDT
51.68 +0.26 (+0.51%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240419C000450002024-04-18 3:57PM EDT2024-04-196.505.506.70+2.65+68.83%4719,840147.27%
UAL240426C000450002024-04-18 3:57PM EDT2024-04-266.536.157.05+2.45+60.05%852,78861.72%
UAL240503C000450002024-04-18 3:51PM EDT2024-05-037.146.557.05+2.89+68.00%2560757.03%
UAL240510C000450002024-04-18 10:05AM EDT2024-05-105.686.357.25+1.08+23.48%520962.55%
UAL240517C000450002024-04-18 3:36PM EDT2024-05-177.056.557.10+2.37+50.64%752,30750.73%
UAL240524C000450002024-04-17 1:05PM EDT2024-05-243.857.057.400.00-131652.76%
UAL240531C000450002024-04-17 10:51AM EDT2024-05-313.156.658.850.00-181355.32%
UAL240621C000450002024-04-18 3:36PM EDT2024-06-217.847.557.80+2.14+37.54%1,11810,06046.29%
UAL240719C000450002024-04-18 3:50PM EDT2024-07-198.658.358.50+2.07+31.46%3663,17147.49%
UAL240816C000450002024-04-18 1:04PM EDT2024-08-169.188.509.10+2.83+44.57%948447.90%
UAL240920C000450002024-04-18 9:48AM EDT2024-09-209.109.559.70+1.40+18.18%273,89147.55%
UAL250117C000450002024-04-18 3:03PM EDT2025-01-1711.4911.4511.70+1.79+18.45%20828,10448.87%
UAL250620C000450002024-04-18 3:02PM EDT2025-06-2013.5013.5513.75+2.50+22.73%2370749.67%
UAL251219C000450002024-04-18 12:44PM EDT2025-12-1915.4515.4015.80+2.23+16.87%3119550.47%
UAL260116C000450002024-04-18 11:24AM EDT2026-01-1615.5015.6516.10+2.05+15.24%1382850.62%
UAL261218C000450002024-04-17 12:17PM EDT2026-12-1815.6117.4019.350.00-36352.30%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240419P000450002024-04-18 3:21PM EDT2024-04-190.010.000.01-0.04-80.00%1,14717,75671.88%
UAL240426P000450002024-04-18 3:59PM EDT2024-04-260.060.050.11-0.20-76.92%1,4372,28651.56%
UAL240503P000450002024-04-18 3:54PM EDT2024-05-030.140.130.16-0.34-70.83%31037744.92%
UAL240510P000450002024-04-18 3:51PM EDT2024-05-100.220.240.46-0.43-66.15%9929550.54%
UAL240517P000450002024-04-18 3:54PM EDT2024-05-170.320.330.37-0.49-60.49%5924,02941.31%
UAL240524P000450002024-04-18 3:36PM EDT2024-05-240.420.410.97-0.58-58.00%481552.54%
UAL240621P000450002024-04-18 3:51PM EDT2024-06-210.800.830.88-0.70-46.67%9345,59038.09%
UAL240719P000450002024-04-18 3:58PM EDT2024-07-191.321.331.39-0.71-34.98%8690638.84%
UAL240816P000450002024-04-18 2:09PM EDT2024-08-161.891.722.05-0.43-18.53%131,35141.33%
UAL240920P000450002024-04-18 3:59PM EDT2024-09-202.132.112.26-1.02-32.38%981,68038.36%
UAL250117P000450002024-04-18 3:40PM EDT2025-01-173.333.303.45-0.62-15.70%3308,41036.96%
UAL250620P000450002024-04-17 2:49PM EDT2025-06-205.304.404.600.00-1567935.63%
UAL251219P000450002024-04-11 11:31AM EDT2025-12-198.305.456.950.00-911640.02%
UAL260116P000450002024-04-17 12:44PM EDT2026-01-166.755.605.800.00-31,01934.28%
UAL261218P000450002024-04-18 9:46AM EDT2026-12-187.176.959.45-1.83-20.33%13340.23%