Singapore markets close in 2 hours 30 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.26+1.17 (+2.72%)
At close: 04:00PM EDT
44.23 -0.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230324C000450002023-03-21 3:51PM EDT2023-03-240.530.000.000.00-60406.25%
UAL230331C000450002023-03-21 3:14PM EDT2023-03-310.990.000.000.00-38503.13%
UAL230406C000450002023-03-21 3:59PM EDT2023-04-061.310.000.000.00-22903.13%
UAL230414C000450002023-03-21 2:03PM EDT2023-04-141.770.000.000.00-701.56%
UAL230421C000450002023-03-21 3:51PM EDT2023-04-212.180.000.000.00-2,15501.56%
UAL230428C000450002023-03-21 3:49PM EDT2023-04-282.520.000.000.00-3901.56%
UAL230519C000450002023-03-21 3:51PM EDT2023-05-193.100.000.000.00-3101.56%
UAL230616C000450002023-03-21 3:57PM EDT2023-06-163.850.000.000.00-12400.78%
UAL230721C000450002023-03-21 3:40PM EDT2023-07-214.600.000.000.00-900.78%
UAL230818C000450002023-03-21 1:11PM EDT2023-08-185.320.000.000.00-2700.78%
UAL230915C000450002023-03-21 11:44AM EDT2023-09-155.730.000.000.00-400.78%
UAL240119C000450002023-03-21 3:30PM EDT2024-01-197.580.000.000.00-3400.39%
UAL240621C000450002023-03-21 9:39AM EDT2024-06-219.750.000.000.00-500.39%
UAL250117C000450002023-03-21 1:20PM EDT2025-01-1712.100.000.000.00-3300.39%
UAL250620C000450002023-03-15 1:27PM EDT2025-06-2012.300.000.000.00-100.39%
UAL251219C000450002023-03-20 11:00AM EDT2025-12-1913.800.000.000.00-100.39%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230324P000450002023-03-21 3:58PM EDT2023-03-241.240.000.000.00-10200.00%
UAL230331P000450002023-03-21 2:07PM EDT2023-03-311.600.000.000.00-500.00%
UAL230406P000450002023-03-21 12:35PM EDT2023-04-061.870.000.000.00-6800.00%
UAL230414P000450002023-03-21 2:22PM EDT2023-04-142.300.000.000.00-700.00%
UAL230421P000450002023-03-21 2:38PM EDT2023-04-212.670.000.000.00-16000.00%
UAL230428P000450002023-03-16 3:34PM EDT2023-04-283.500.000.000.00--00.00%
UAL230519P000450002023-03-21 2:09PM EDT2023-05-193.400.000.000.00-12100.00%
UAL230616P000450002023-03-21 1:48PM EDT2023-06-163.800.000.000.00-3500.00%
UAL230721P000450002023-03-21 2:56PM EDT2023-07-214.600.000.000.00-400.00%
UAL230818P000450002023-03-21 2:10PM EDT2023-08-185.000.000.000.00-2400.00%
UAL230915P000450002023-03-21 12:50PM EDT2023-09-155.250.000.000.00-7700.00%
UAL240119P000450002023-03-21 9:45AM EDT2024-01-196.640.000.000.00-400.00%
UAL240621P000450002023-03-21 9:41AM EDT2024-06-217.980.000.000.00-100.00%
UAL250117P000450002023-03-20 10:30AM EDT2025-01-179.750.000.000.00-1300.00%
UAL250620P000450002023-03-15 11:28AM EDT2025-06-2010.230.000.000.00-3100.00%
UAL251219P000450002023-03-20 1:59PM EDT2025-12-1911.200.000.000.00-1000.00%