Singapore markets close in 4 hours 9 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.49+0.73 (+1.63%)
At close: 04:00PM EST
45.56 +0.07 (+0.15%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301C000500002024-02-29 10:05AM EST2024-03-010.010.000.060.00-418096.88%
UAL240308C000500002024-02-29 1:43PM EST2024-03-080.060.060.07-0.01-14.29%6210740.43%
UAL240315C000500002024-02-29 3:53PM EST2024-03-150.220.210.24+0.04+22.22%299,30940.33%
UAL240322C000500002024-02-28 3:45PM EST2024-03-220.270.330.360.00-1145037.99%
UAL240328C000500002024-02-29 3:34PM EST2024-03-280.410.300.49+0.02+5.13%3227337.55%
UAL240405C000500002024-02-29 12:31PM EST2024-04-050.500.570.63+0.01+2.04%171,26736.52%
UAL240419C000500002024-02-29 3:54PM EST2024-04-191.071.061.09+0.13+13.83%1052,85839.55%
UAL240621C000500002024-02-29 3:49PM EST2024-06-212.162.182.22+0.11+5.37%2,04110,54738.65%
UAL240719C000500002024-02-29 1:41PM EST2024-07-192.572.702.74+0.09+3.63%71,02239.40%
UAL240816C000500002024-02-29 1:41PM EST2024-08-163.023.153.25+0.06+2.03%511840.25%
UAL240920C000500002024-02-29 11:01AM EST2024-09-203.503.603.70+0.12+3.55%1160040.00%
UAL250117C000500002024-02-29 2:21PM EST2025-01-175.255.305.45+0.25+5.00%486,57642.10%
UAL250620C000500002024-02-27 3:54PM EST2025-06-206.756.007.200.00-2468943.08%
UAL251219C000500002024-02-27 1:53PM EST2025-12-198.358.308.950.00-136843.86%
UAL260116C000500002024-02-23 2:41PM EST2026-01-169.269.109.250.00-239744.17%
UAL261218C000500002024-02-28 2:34PM EST2026-12-1811.6110.5514.250.00-310853.18%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240301P000500002024-02-28 3:01PM EST2024-03-015.304.354.800.00-1410112.50%
UAL240308P000500002024-02-29 12:34PM EST2024-03-084.954.454.65-0.24-4.62%61347.66%
UAL240315P000500002024-02-27 2:33PM EST2024-03-155.204.604.800.00-12342.82%
UAL240322P000500002024-02-29 2:37PM EST2024-03-224.704.655.75-0.80-14.55%11063.53%
UAL240419P000500002024-02-29 10:04AM EST2024-04-195.205.205.30-0.50-8.77%69834.11%
UAL240621P000500002024-02-29 12:23PM EST2024-06-216.255.956.05-0.20-3.10%182,15131.40%
UAL240719P000500002024-02-26 10:04AM EST2024-07-196.056.256.400.00-75031.49%
UAL240816P000500002024-02-29 10:11AM EST2024-08-166.706.506.65-0.35-4.96%31,12230.93%
UAL240920P000500002024-02-27 2:49PM EST2024-09-207.106.807.45-0.18-2.47%246034.30%
UAL250117P000500002024-02-29 3:24PM EST2025-01-178.007.807.95-0.20-2.44%381,14530.26%
UAL250620P000500002024-02-26 10:02AM EST2025-06-207.848.559.400.00-187531.96%
UAL251219P000500002024-02-26 12:33PM EST2025-12-199.659.5010.350.00-4422931.10%
UAL260116P000500002023-12-13 2:16PM EST2026-01-1612.7512.8014.350.00-11246.61%
UAL261218P000500002024-02-26 10:12AM EST2026-12-1810.808.5013.350.00-101134.88%