Singapore markets open in 6 hours 56 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.98+0.20 (+0.37%)
At close: 04:00PM EDT
54.92 -0.05 (-0.09%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524C000550002024-05-17 3:58PM EDT2024-05-240.880.860.90-0.10-10.20%6341,91732.32%
UAL240531C000550002024-05-17 3:54PM EDT2024-05-311.311.291.47-0.01-0.76%66370435.74%
UAL240607C000550002024-05-17 2:33PM EDT2024-06-071.801.681.78+0.05+2.86%151,47734.86%
UAL240614C000550002024-05-17 3:22PM EDT2024-06-142.051.992.12+0.02+0.99%2811635.69%
UAL240621C000550002024-05-17 3:45PM EDT2024-06-212.212.262.31-0.14-5.96%29415,39734.67%
UAL240628C000550002024-05-17 1:22PM EDT2024-06-282.602.542.86+2.60-171639.06%
UAL240719C000550002024-05-17 3:58PM EDT2024-07-193.653.553.70+0.05+1.39%1,3663,90741.08%
UAL240816C000550002024-05-17 2:56PM EDT2024-08-164.404.404.550.00-845,47041.93%
UAL240920C000550002024-05-17 3:56PM EDT2024-09-205.325.305.40+0.02+0.38%2710,02942.24%
UAL241220C000550002024-05-17 3:31PM EDT2024-12-207.307.107.40-0.07-0.95%435644.10%
UAL250117C000550002024-05-17 12:53PM EDT2025-01-177.907.808.60+0.09+1.15%18,16048.30%
UAL250620C000550002024-05-17 3:17PM EDT2025-06-2010.0910.1010.35-0.13-1.27%1091145.64%
UAL251219C000550002024-05-09 12:28PM EDT2025-12-1911.2611.4012.650.00-182246.42%
UAL260116C000550002024-05-16 1:37PM EDT2026-01-1612.7712.6512.950.00-399346.45%
UAL261218C000550002024-05-15 1:52PM EDT2026-12-1815.7714.0018.500.00-211154.11%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240524P000550002024-05-17 3:59PM EDT2024-05-240.850.830.87-0.21-19.81%6,0831,42030.57%
UAL240531P000550002024-05-17 1:47PM EDT2024-05-311.261.241.32-0.13-9.35%55211631.64%
UAL240607P000550002024-05-17 2:39PM EDT2024-06-071.651.581.66-0.03-1.79%5,0324232.13%
UAL240614P000550002024-05-17 3:22PM EDT2024-06-141.971.831.94+1.97-20.51%31332.37%
UAL240621P000550002024-05-17 3:53PM EDT2024-06-212.062.042.07-0.13-5.94%4931,87030.79%
UAL240628P000550002024-05-16 12:31PM EDT2024-06-282.332.262.38+2.33--17232.25%
UAL240719P000550002024-05-17 3:53PM EDT2024-07-193.143.103.20-0.06-1.87%4412,72535.33%
UAL240816P000550002024-05-17 10:04AM EDT2024-08-163.593.753.85-0.21-5.53%82,00435.30%
UAL240920P000550002024-05-17 3:44PM EDT2024-09-204.404.354.450.00-8687434.64%
UAL241220P000550002024-05-17 3:26PM EDT2024-12-205.755.705.85-0.03-0.52%143834.72%
UAL250117P000550002024-05-17 11:58AM EDT2025-01-175.956.006.15-0.15-2.46%9994334.35%
UAL250620P000550002024-05-17 11:53AM EDT2025-06-207.257.107.50-0.25-3.33%434332.87%
UAL251219P000550002024-04-05 1:29PM EDT2025-12-1914.309.7510.000.00-93336.46%
UAL260116P000550002024-05-17 1:32PM EDT2026-01-168.808.759.00-0.05-0.56%9011632.00%
UAL261218P000550002024-04-22 3:19PM EDT2026-12-189.408.0012.700.00-2536.51%