Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.89-0.18 (-0.42%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230929C000450002023-09-25 9:38AM EDT2023-09-290.140.150.16-0.07-33.33%1937239.75%
UAL231006C000450002023-09-25 9:31AM EDT2023-10-060.360.360.43-0.10-21.74%719337.79%
UAL231013C000450002023-09-22 3:00PM EDT2023-10-130.740.670.720.00-2220738.82%
UAL231020C000450002023-09-25 9:37AM EDT2023-10-201.151.131.19-0.11-8.73%249244.43%
UAL231027C000450002023-09-22 3:59PM EDT2023-10-271.401.301.360.00-3216042.92%
UAL231117C000450002023-09-22 3:58PM EDT2023-11-171.891.751.810.00-4143440.63%
UAL231215C000450002023-09-25 9:31AM EDT2023-12-152.202.342.36-0.25-10.20%226939.87%
UAL240119C000450002023-09-25 9:38AM EDT2024-01-192.962.993.10-0.24-7.50%1142,37141.09%
UAL240315C000450002023-09-22 2:07PM EDT2024-03-154.003.904.050.00-102,05041.86%
UAL240621C000450002023-09-22 2:58PM EDT2024-06-215.555.405.550.00-902,58543.62%
UAL240920C000450002023-09-22 3:01PM EDT2024-09-206.806.556.750.00--944.81%
UAL250117C000450002023-09-22 11:49AM EDT2025-01-178.358.158.300.00-625,46446.85%
UAL250620C000450002023-09-22 1:42PM EDT2025-06-209.779.6510.00-0.14-1.41%150948.48%
UAL251219C000450002023-09-22 3:51PM EDT2025-12-1911.7011.0511.750.00-77349.84%
UAL260116C000450002023-09-22 2:39PM EDT2026-01-1611.8011.4512.000.00--450.02%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230929P000450002023-09-22 3:59PM EDT2023-09-292.092.172.270.00-9230839.75%
UAL231006P000450002023-09-22 1:36PM EDT2023-10-062.322.392.510.00-199336.62%
UAL231013P000450002023-09-22 3:51PM EDT2023-10-132.542.602.730.00-37535.89%
UAL231020P000450002023-09-22 3:45PM EDT2023-10-202.893.053.150.00-2891,75640.92%
UAL231027P000450002023-09-21 12:13PM EDT2023-10-272.513.153.250.00-44738.38%
UAL231103P000450002023-09-22 11:32AM EDT2023-11-033.083.253.350.00--1136.77%
UAL231117P000450002023-09-22 10:20AM EDT2023-11-173.363.503.550.00-14834.82%
UAL231215P000450002023-09-22 12:52PM EDT2023-12-153.823.903.950.00-522,29833.35%
UAL240119P000450002023-09-22 1:12PM EDT2024-01-194.204.354.450.00-538,42633.18%
UAL240315P000450002023-09-21 3:28PM EDT2024-03-154.504.905.000.00-382,17832.01%
UAL240621P000450002023-09-25 9:41AM EDT2024-06-215.905.856.00+0.05+0.85%134,46632.37%
UAL240920P000450002023-09-25 9:41AM EDT2024-09-206.606.556.75+0.15+2.33%42932.42%
UAL250117P000450002023-09-22 11:25AM EDT2025-01-177.407.407.600.00-36,51032.46%
UAL250620P000450002023-09-19 3:36PM EDT2025-06-207.408.258.500.00-611232.26%
UAL251219P000450002023-09-08 2:33PM EDT2025-12-198.068.809.350.00-22931.79%
UAL260116P000450002023-09-18 3:12PM EDT2026-01-168.518.8510.250.00-1434.76%