Singapore markets open in 55 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
44.20 -0.06 (-0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230324C000470002023-03-21 3:51PM EDT2023-03-240.100.100.12+0.02+25.00%3131,03252.93%
UAL230331C000470002023-03-21 3:59PM EDT2023-03-310.400.370.40+0.15+60.00%8331044.82%
UAL230406C000470002023-03-21 12:32PM EDT2023-04-060.650.590.63+0.22+51.16%327443.36%
UAL230414C000470002023-03-21 11:16AM EDT2023-04-141.020.910.98+0.28+37.84%39644.34%
UAL230421C000470002023-03-21 3:40PM EDT2023-04-211.351.301.37+0.27+25.00%13034447.27%
UAL230428C000470002023-03-21 10:26AM EDT2023-04-281.601.541.85+0.34+26.98%21551.56%
UAL230519C000470002023-03-21 3:44PM EDT2023-05-192.222.192.25+0.38+20.65%9535647.19%
UAL230616C000470002023-03-21 3:54PM EDT2023-06-162.932.882.97+0.40+15.81%851,46647.36%
UAL230915C000470002023-03-21 1:35PM EDT2023-09-154.904.654.75+0.65+15.29%2185647.58%
UAL240119C000470002023-03-21 11:46AM EDT2024-01-196.706.656.75+0.55+8.94%51,77548.84%
UAL240621C000470002023-03-20 9:31AM EDT2024-06-218.208.608.800.00-292250.24%
UAL250117C000470002023-03-17 3:36PM EDT2025-01-1710.2510.8011.000.00-145850.60%
UAL250620C000470002023-03-14 1:00PM EDT2025-06-2013.6711.8512.500.00-1650.61%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230324P000470002023-03-21 12:03PM EDT2023-03-242.792.632.95-0.99-26.19%429664.45%
UAL230331P000470002023-03-21 2:17PM EDT2023-03-313.023.003.15-0.99-24.69%528945.31%
UAL230406P000470002023-03-21 12:03PM EDT2023-04-063.223.153.35-0.78-19.50%27242.68%
UAL230414P000470002023-03-21 11:21AM EDT2023-04-143.453.453.60-1.13-24.67%13,26341.36%
UAL230421P000470002023-03-21 3:55PM EDT2023-04-213.863.803.95-0.89-18.74%6964143.95%
UAL230428P000470002023-03-21 9:46AM EDT2023-04-283.804.004.25-1.25-24.75%164945.31%
UAL230616P000470002023-03-21 3:41PM EDT2023-06-165.055.055.20-0.85-14.41%452,80641.36%
UAL230915P000470002023-03-20 2:25PM EDT2023-09-157.156.356.450.00-1775539.16%
UAL240119P000470002023-03-17 2:26PM EDT2024-01-198.707.657.800.00-41,34138.36%
UAL240621P000470002023-03-14 9:33AM EDT2024-06-218.108.859.050.00-1,0001,06737.59%
UAL250117P000470002023-03-13 12:57PM EDT2025-01-178.5510.1510.350.00-129636.60%
UAL250620P000470002023-03-07 4:17PM EDT2025-06-207.0910.8011.300.00-510336.62%