UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190830C000770002019-08-19 12:12AM EDT77.005.355.505.950.00--1648.54%
UAL190830C000780002019-08-19 12:12AM EDT78.005.004.655.000.00--2444.09%
UAL190830C000790002019-08-19 12:12AM EDT79.004.353.854.200.00--843.65%
UAL190830C000800002019-08-23 2:47PM EDT80.003.103.203.30-2.35-43.12%314839.01%
UAL190830C000810002019-08-23 3:39PM EDT81.002.602.482.53-0.95-26.76%283736.62%
UAL190830C000820002019-08-23 1:37PM EDT82.001.951.831.89-1.96-50.13%87935.45%
UAL190830C000830002019-08-23 3:53PM EDT83.001.211.281.31-1.84-60.33%6714833.55%
UAL190830C000840002019-08-23 3:51PM EDT84.000.800.850.88-1.51-65.37%12617532.67%
UAL190830C000850002019-08-23 3:52PM EDT85.000.490.540.56-1.30-72.63%12223231.93%
UAL190830C000860002019-08-23 3:20PM EDT86.000.410.300.35-0.68-62.39%16735931.84%
UAL190830C000870002019-08-23 12:31PM EDT87.000.250.160.21-0.33-56.90%416331.79%
UAL190830C000880002019-08-23 2:28PM EDT88.000.130.090.13-0.30-69.77%618232.32%
UAL190830C000890002019-08-21 10:20AM EDT89.000.220.010.100.00-18934.57%
UAL190830C000900002019-08-23 3:03PM EDT90.000.050.020.12-0.09-64.29%6613039.94%
UAL190830C000910002019-08-19 10:39AM EDT91.000.100.000.000.00-34312.50%
UAL190830C000920002019-08-19 2:25PM EDT92.000.040.000.500.00-109556.15%
UAL190830C000930002019-08-13 11:17AM EDT93.000.050.000.000.00-19125.00%
UAL190830C000940002019-08-23 2:34PM EDT94.000.020.000.00-0.40-95.24%206625.00%
UAL190830C000950002019-08-19 10:26AM EDT95.000.030.000.050.00-18350.39%
UAL190830C000960002019-08-19 12:36PM EDT96.000.010.000.000.00-67425.00%
UAL190830C000970002019-08-08 11:11AM EDT97.000.150.000.000.00-478425.00%
UAL190830C000980002019-08-16 11:16AM EDT98.000.050.000.730.00-2,1292,01086.43%
UAL190830C000990002019-08-02 3:09PM EDT99.000.230.000.000.00-12225.00%
UAL190830C001000002019-08-01 11:49AM EDT100.000.370.000.660.00-157391.80%
UAL190830C001020002019-08-02 11:12AM EDT102.000.100.000.510.00-1193.65%
UAL190830C001040002019-07-22 12:12AM EDT104.000.290.000.000.00--750.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190830P000750002019-08-22 9:52AM EDT75.000.010.110.270.00-38653.52%
UAL190830P000770002019-08-23 2:29PM EDT77.000.230.200.25-0.56-70.89%2002041.31%
UAL190830P000780002019-08-19 12:12AM EDT78.000.320.270.33-0.10-23.81%-1338.97%
UAL190830P000790002019-08-23 2:42PM EDT79.000.480.410.46+0.30+166.67%4933637.26%
UAL190830P000800002019-08-23 2:16PM EDT80.000.640.620.65+0.44+220.00%6318935.84%
UAL190830P000810002019-08-23 2:40PM EDT81.000.930.880.91+0.72+342.86%651,09034.47%
UAL190830P000820002019-08-23 3:32PM EDT82.001.181.231.26+0.84+247.06%5921533.25%
UAL190830P000830002019-08-23 3:07PM EDT83.001.471.681.71+1.06+258.54%10221331.98%
UAL190830P000840002019-08-23 3:43PM EDT84.002.352.242.29+1.68+250.75%16427231.25%
UAL190830P000850002019-08-23 3:19PM EDT85.002.692.902.97+1.78+195.60%1289130.32%
UAL190830P000860002019-08-23 3:06PM EDT86.003.353.554.00+1.80+116.13%1068837.45%
UAL190830P000870002019-08-23 9:45AM EDT87.002.404.455.00+0.47+24.35%1913043.31%
UAL190830P000880002019-08-22 3:50PM EDT88.002.635.056.300.00-4116758.20%
UAL190830P000890002019-08-23 3:25PM EDT89.006.105.956.95-1.45-19.21%19852.44%
UAL190830P000900002019-08-15 2:36PM EDT90.008.426.958.000.00-13459.28%
UAL190830P000910002019-08-19 3:55PM EDT91.007.557.909.150.00-13569.68%
UAL190830P000920002019-08-20 12:01PM EDT92.008.308.8510.150.00-9974.66%
UAL190830P000930002019-08-23 9:59AM EDT93.007.9710.2510.80+0.46+6.13%22764.55%
UAL190830P000940002019-08-06 10:33AM EDT94.008.2010.7512.100.00-2182.18%
UAL190830P000950002019-08-23 2:30PM EDT95.0012.3911.8013.05+2.89+30.42%115284.57%
UAL190830P000960002019-07-30 9:56AM EDT96.0010.7912.2514.250.00-3097.07%
UAL190830P000970002019-07-22 12:02PM EDT97.003.919.900.000.00--00.00%
UAL190830P001000002019-08-12 12:02AM EDT100.0014.4016.2518.300.00-10116.21%
UAL190830P001010002019-07-30 10:07AM EDT101.008.1017.3519.350.00-190122.36%