New Zealand markets open in 2 hours 59 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.22-0.30 (-0.62%)
As of 03:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:52.50
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719C000525002024-06-26 2:35PM EDT2024-07-190.900.900.96-0.47-34.31%2,6616,13649.51%
UAL240816C000525002024-06-26 2:46PM EDT2024-08-161.631.631.64-0.36-18.09%8428,57644.31%
UAL240920C000525002024-06-26 11:45AM EDT2024-09-202.282.222.27-0.59-20.56%113,71941.43%
UAL241220C000525002024-06-26 11:47AM EDT2024-12-204.103.904.00-0.60-12.77%1374242.19%
UAL250117C000525002024-06-26 2:06PM EDT2025-01-174.454.354.45-0.70-13.59%931,12442.35%
UAL250321C000525002024-06-24 11:20AM EDT2025-03-215.865.255.400.00-15442.82%
UAL250620C000525002024-06-26 12:28PM EDT2025-06-206.706.406.55-1.30-16.25%21,12843.04%
UAL251219C000525002024-06-14 9:56AM EDT2025-12-1910.158.358.600.00-240043.84%
UAL260116C000525002024-06-24 11:52AM EDT2026-01-169.318.658.800.00-115043.59%
UAL261218C000525002024-06-17 11:30AM EDT2026-12-1813.1510.0513.950.00-21551.98%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240719P000525002024-06-26 9:44AM EDT2024-07-195.895.055.15+1.79+43.66%16,57547.31%
UAL240816P000525002024-06-25 3:26PM EDT2024-08-166.395.605.70+1.74+37.42%21,07940.97%
UAL240920P000525002024-06-26 11:33AM EDT2024-09-206.006.006.15+0.85+16.50%25,58236.93%
UAL241220P000525002024-06-24 1:07PM EDT2024-12-206.557.107.250.00-823634.40%
UAL250117P000525002024-06-25 9:57AM EDT2025-01-177.157.307.50-0.29-3.90%131,34233.75%
UAL250321P000525002024-06-24 11:45AM EDT2025-03-217.357.858.000.00-11,13932.62%
UAL250620P000525002024-05-28 2:26PM EDT2025-06-207.357.758.600.00-401,46831.37%
UAL251219P000525002024-06-26 12:57PM EDT2025-12-199.458.909.70+1.50+18.87%6545130.29%
UAL260116P000525002024-06-11 11:47AM EDT2026-01-168.059.609.800.00-1503,30229.95%
UAL261218P000525002024-04-18 9:49AM EDT2026-12-1810.757.1511.000.00-326727.72%