Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.80-1.24 (-2.88%)
At close: 04:00PM EDT
41.73 -0.07 (-0.17%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240412C000470002024-04-12 3:23PM EDT2024-04-120.010.000.010.00-122,23690.63%
UAL240419C000470002024-04-12 3:26PM EDT2024-04-190.360.340.37-0.17-32.08%2417,23774.12%
UAL240426C000470002024-04-12 3:14PM EDT2024-04-260.530.500.54-0.16-23.19%28225661.72%
UAL240503C000470002024-04-12 10:56AM EDT2024-05-030.630.640.68-0.15-19.23%61,45255.81%
UAL240510C000470002024-04-12 1:19PM EDT2024-05-100.750.780.83-0.17-18.48%430652.69%
UAL240517C000470002024-04-12 3:30PM EDT2024-05-170.880.920.95-0.21-19.27%2663,94350.44%
UAL240524C000470002024-04-12 12:26PM EDT2024-05-241.010.911.16-0.10-9.01%33550.93%
UAL240531C000470002024-04-12 10:44AM EDT2024-05-311.071.041.210.00-5048.19%
UAL240621C000470002024-04-12 2:31PM EDT2024-06-211.511.501.54-0.23-13.22%912,60145.58%
UAL240719C000470002024-04-12 11:22AM EDT2024-07-191.932.002.05-0.20-9.39%736545.04%
UAL240816C000470002024-04-11 1:09PM EDT2024-08-162.702.462.500.00-3160844.63%
UAL240920C000470002024-04-12 10:38AM EDT2024-09-202.742.943.05-0.41-13.02%959144.65%
UAL250117C000470002024-04-12 2:10PM EDT2025-01-174.604.554.70-0.15-3.16%142,60345.35%
UAL250620C000470002024-04-10 10:38AM EDT2025-06-207.556.256.400.00-214845.79%
UAL251219C000470002024-03-25 2:59PM EDT2025-12-198.057.858.15-1.20-12.97%14046.53%
UAL260116C000470002024-04-10 2:07PM EDT2026-01-168.628.208.400.00-423546.65%
UAL261218C000470002024-04-03 10:25AM EDT2026-12-1813.409.9511.050.00-13547.68%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240412P000470002024-04-12 3:00PM EDT2024-04-125.305.056.50+0.99+22.97%1350248.24%
UAL240419P000470002024-04-12 2:08PM EDT2024-04-195.535.455.55+0.82+17.41%261,76970.31%
UAL240426P000470002024-04-08 9:55AM EDT2024-04-264.505.055.700.00-21860.84%
UAL240503P000470002024-04-12 10:43AM EDT2024-05-036.174.755.85+1.67+37.11%11655.47%
UAL240510P000470002024-04-12 11:05AM EDT2024-05-106.254.106.300.00-3060.50%
UAL240517P000470002024-04-10 9:51AM EDT2024-05-174.305.207.000.00-8264769.53%
UAL240621P000470002024-04-10 3:29PM EDT2024-06-215.976.256.400.00-141,98440.28%
UAL240719P000470002024-04-11 9:48AM EDT2024-07-196.306.056.700.00-148438.09%
UAL240816P000470002024-04-12 10:59AM EDT2024-08-167.156.907.00+0.95+15.32%410637.02%
UAL240920P000470002024-04-04 3:00PM EDT2024-09-206.207.207.300.00-3426735.72%
UAL250117P000470002024-04-12 1:46PM EDT2025-01-178.308.158.25+1.25+17.73%71,82433.94%
UAL250620P000470002024-04-12 11:30AM EDT2025-06-209.209.059.15+0.85+10.18%931732.32%
UAL251219P000470002024-04-02 9:56AM EDT2025-12-197.909.8510.050.00-517831.32%
UAL260116P000470002024-04-12 11:01AM EDT2026-01-1610.2010.0010.20+0.95+10.27%637531.32%
UAL261218P000470002024-04-10 10:22AM EDT2026-12-189.9510.8011.300.00-71129.43%