New Zealand markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.69-2.38 (-4.57%)
At close: 04:00PM EDT
49.69 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621C000525002024-06-14 3:58PM EDT2024-06-210.160.140.18-0.74-82.22%48016,13336.43%
UAL240719C000525002024-06-14 3:40PM EDT2024-07-191.641.741.78-1.08-39.71%2056,15547.22%
UAL240816C000525002024-06-14 3:55PM EDT2024-08-162.432.442.50-0.92-27.46%7,4223,48144.21%
UAL240920C000525002024-06-14 3:00PM EDT2024-09-203.023.153.30-1.13-27.23%9272,77243.35%
UAL241220C000525002024-06-14 3:52PM EDT2024-12-204.894.955.10-2.34-32.37%773943.87%
UAL250117C000525002024-06-14 3:00PM EDT2025-01-175.255.405.60-1.40-21.05%451,00444.21%
UAL250321C000525002024-06-14 10:21AM EDT2025-03-216.106.306.50-2.81-31.54%15344.10%
UAL250620C000525002024-06-14 11:02AM EDT2025-06-207.007.408.45-1.85-20.90%1371,24948.11%
UAL251219C000525002024-06-14 9:56AM EDT2025-12-1910.159.459.80-1.69-14.27%240245.00%
UAL260116C000525002024-05-24 10:37AM EDT2026-01-1611.159.7510.050.00-1014444.92%
UAL261218C000525002024-05-31 10:34AM EDT2026-12-1815.2310.8515.400.00-21553.46%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL240621P000525002024-06-14 3:50PM EDT2024-06-213.332.683.25+2.08+166.40%985,36250.49%
UAL240719P000525002024-06-14 3:54PM EDT2024-07-194.424.254.35+1.56+54.55%1366,67943.09%
UAL240816P000525002024-06-14 1:34PM EDT2024-08-165.004.804.90+1.40+38.89%531,09039.11%
UAL240920P000525002024-06-14 3:58PM EDT2024-09-205.405.305.40+1.20+28.57%4625,85736.35%
UAL241220P000525002024-06-14 11:32AM EDT2024-12-206.756.456.65+1.78+35.81%1321835.03%
UAL250117P000525002024-06-14 3:00PM EDT2025-01-177.006.456.90+1.69+31.83%231,31034.34%
UAL250321P000525002024-06-11 10:27AM EDT2025-03-216.217.057.450.00-11,14033.41%
UAL250620P000525002024-05-28 2:26PM EDT2025-06-207.357.758.350.00-401,46833.53%
UAL251219P000525002024-06-11 2:16PM EDT2025-12-197.957.959.250.00-44645131.17%
UAL260116P000525002024-06-11 11:47AM EDT2026-01-168.058.359.350.00-1503,30230.81%
UAL261218P000525002024-04-18 9:49AM EDT2026-12-1810.757.1511.000.00-326729.80%