Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.36-0.30 (-0.72%)
At close: 04:00PM EDT
41.52 +0.16 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230331C000500002023-03-23 2:56PM EDT2023-03-310.030.000.020.00-22656057.81%
UAL230406C000500002023-03-24 2:34PM EDT2023-04-060.040.040.05-0.02-33.33%420551.95%
UAL230414C000500002023-03-23 3:58PM EDT2023-04-140.160.060.210.00-1113450.20%
UAL230421C000500002023-03-24 3:50PM EDT2023-04-210.290.270.30-0.08-21.62%613,96151.95%
UAL230428C000500002023-03-24 11:02AM EDT2023-04-280.330.340.45-0.09-21.43%1316650.78%
UAL230519C000500002023-03-24 1:45PM EDT2023-05-190.660.690.75-0.04-5.71%522049.22%
UAL230616C000500002023-03-24 3:49PM EDT2023-06-161.161.131.17-0.07-5.69%954,01547.46%
UAL230721C000500002023-03-24 3:58PM EDT2023-07-211.711.681.73-0.10-5.52%4966247.19%
UAL230818C000500002023-03-24 3:06PM EDT2023-08-182.082.112.19-0.02-0.95%117547.49%
UAL230915C000500002023-03-24 2:11PM EDT2023-09-152.402.492.56-0.03-1.23%81,30147.11%
UAL240119C000500002023-03-24 3:50PM EDT2024-01-194.204.104.25+0.05+1.20%5312,02047.78%
UAL240621C000500002023-03-24 2:02PM EDT2024-06-215.805.906.15-0.26-4.29%43285449.28%
UAL250117C000500002023-03-24 1:16PM EDT2025-01-177.758.058.25-0.30-3.73%4756650.20%
UAL250620C000500002023-03-23 1:35PM EDT2025-06-209.458.909.600.00-25750.72%
UAL251219C000500002023-03-24 3:28PM EDT2025-12-1910.6910.0011.45-0.21-1.93%11150.04%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230331P000500002023-03-24 2:30PM EDT2023-03-319.008.558.80+0.31+3.57%712667.97%
UAL230406P000500002023-03-22 2:46PM EDT2023-04-066.028.508.850.00-416650.00%
UAL230414P000500002023-03-23 12:54PM EDT2023-04-147.658.658.900.00-54050.20%
UAL230421P000500002023-03-24 2:04PM EDT2023-04-219.158.758.95+0.65+7.65%221,33053.13%
UAL230428P000500002023-03-24 3:09PM EDT2023-04-289.108.809.00+1.49+19.58%102449.51%
UAL230519P000500002023-03-24 3:09PM EDT2023-05-199.289.059.20+2.78+42.77%10344.63%
UAL230616P000500002023-03-24 9:48AM EDT2023-06-169.909.309.55+2.38+31.65%36,38843.09%
UAL230721P000500002023-03-23 2:15PM EDT2023-07-219.309.659.850.00-218740.45%
UAL230818P000500002023-03-22 2:28PM EDT2023-08-188.159.9510.100.00-1664339.38%
UAL230915P000500002023-03-23 2:16PM EDT2023-09-159.7510.2010.400.00-21,94539.23%
UAL240119P000500002023-03-24 3:30PM EDT2024-01-1911.2511.2511.450.00-332,48037.76%
UAL240621P000500002023-03-23 2:08PM EDT2024-06-2111.9012.3012.500.00-41,45036.71%
UAL250117P000500002023-03-24 2:43PM EDT2025-01-1713.8113.6014.20+1.41+11.37%517938.14%
UAL250620P000500002023-03-24 2:43PM EDT2025-06-2014.4414.1014.60+4.68+47.95%5336.00%
UAL251219P000500002023-03-20 1:58PM EDT2025-12-1914.0014.6015.500.00-101735.87%