UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL171124C000500002017-11-13 12:13PM EST50.008.107.958.300.00-83171.48%
UAL171124C000535002017-11-17 11:46PM EST53.503.404.505.000.00-6660.16%
UAL171124C000540002017-11-17 11:46PM EST54.004.054.104.350.00-22045.12%
UAL171124C000550002017-11-17 3:34PM EST55.003.082.983.55-1.42-31.56%203848.63%
UAL171124C000555002017-11-17 11:46PM EST55.502.232.552.91+0.36+16.14%1236.13%
UAL171124C000560002017-11-16 10:39AM EST56.002.262.222.470.00-74234.67%
UAL171124C000565002017-11-17 11:46PM EST56.501.801.731.94+0.13+8.67%62328.13%
UAL171124C000570002017-11-17 2:12PM EST57.001.451.261.58-0.10-6.45%1028728.81%
UAL171124C000575002017-11-17 11:46PM EST57.501.451.071.21+0.23+26.44%754427.44%
UAL171124C000580002017-11-17 3:54PM EST58.000.780.760.87-0.28-26.42%11437725.78%
UAL171124C000585002017-11-17 11:46PM EST58.500.550.520.62+0.19+30.65%969825.49%
UAL171124C000590002017-11-17 3:59PM EST59.000.400.350.38-0.30-42.86%45139823.63%
UAL171124C000595002017-11-17 11:46PM EST59.500.240.210.27-0.10-32.26%15511424.81%
UAL171124C000600002017-11-17 3:59PM EST60.000.140.140.20-0.22-61.11%11946926.37%
UAL171124C000605002017-11-17 11:46PM EST60.500.130.080.130.00-373026.66%
UAL171124C000610002017-11-17 3:31PM EST61.000.090.040.09-0.07-43.75%214827.54%
UAL171124C000615002017-11-17 11:46PM EST61.500.050.020.060.00-22428.13%
UAL171124C000620002017-11-16 2:33PM EST62.000.080.000.050.00-1518330.27%
UAL171124C000630002017-11-17 2:00PM EST63.000.020.010.04-0.02-50.00%126834.77%
UAL171124C000640002017-11-15 11:27AM EST64.000.020.000.050.00-58141.80%
UAL171124C000650002017-11-16 11:29AM EST65.000.020.000.050.00-1017047.27%
UAL171124C000660002017-11-15 10:11AM EST66.000.010.000.240.00-510462.11%
UAL171124C000670002017-11-15 10:04AM EST67.000.070.000.050.00-17851.56%
UAL171124C000680002017-11-07 1:37PM EST68.000.020.000.660.00-213092.48%
UAL171124C000690002017-11-17 9:30AM EST69.000.010.000.03-0.49-98.00%811557.03%
UAL171124C000700002017-11-17 10:55AM EST70.000.010.000.05-0.02-66.67%116364.84%
UAL171124C000710002017-11-01 12:54PM EST71.000.020.000.570.00-2031106.64%
UAL171124C000720002017-11-01 11:40AM EST72.000.150.000.560.00-38111.72%
UAL171124C000730002017-11-06 3:31PM EST73.000.010.000.190.00-103294.53%
UAL171124C000740002017-10-31 12:05PM EST74.000.010.000.570.00-1015122.85%
UAL171124C000750002017-10-31 8:30AM EST75.000.050.000.220.00-1234106.25%
UAL171124C000800002017-11-10 3:40PM EST80.000.010.000.20-0.16-94.12%3142125.78%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL171124P000500002017-11-16 1:14PM EST50.000.010.000.020.00-16350.00%
UAL171124P000520002017-11-17 11:46PM EST52.000.040.000.030.00-101044.92%
UAL171124P000525002017-11-17 11:46PM EST52.500.060.000.030.00-101041.41%
UAL171124P000530002017-11-14 11:01AM EST53.000.050.000.030.00-61438.28%
UAL171124P000535002017-11-17 11:46PM EST53.500.030.000.030.00-40035.16%
UAL171124P000540002017-11-17 3:12PM EST54.000.030.010.04-0.01-25.00%714533.59%
UAL171124P000545002017-11-17 11:46PM EST54.500.260.020.050.00-101031.64%
UAL171124P000550002017-11-17 9:56AM EST55.000.150.040.07+0.06+66.67%1036930.27%
UAL171124P000555002017-11-17 11:46PM EST55.500.090.060.11-0.14-42.42%3254429.69%
UAL171124P000560002017-11-17 3:05PM EST56.000.140.100.15+0.01+7.69%9936428.13%
UAL171124P000565002017-11-17 11:46PM EST56.500.190.160.20+0.15+20.00%245626.17%
UAL171124P000570002017-11-17 3:43PM EST57.000.300.250.30+0.02+7.14%20027625.59%
UAL171124P000575002017-11-17 11:46PM EST57.500.450.390.46-0.21-22.11%18110725.68%
UAL171124P000580002017-11-17 3:52PM EST58.000.610.580.68-0.09-12.86%10131926.12%
UAL171124P000585002017-11-17 11:46PM EST58.500.960.820.92-0.46-30.67%416325.49%
UAL171124P000590002017-11-17 2:43PM EST59.001.311.131.20+0.33+33.67%2429224.41%
UAL171124P000595002017-11-17 11:46PM EST59.501.911.471.77-0.09-3.57%385332.81%
UAL171124P000600002017-11-16 3:46PM EST60.001.691.892.210.00-1423835.74%
UAL171124P000605002017-11-17 11:46PM EST60.503.902.262.740.00-2241.94%
UAL171124P000610002017-11-17 3:03PM EST61.003.002.692.99+0.44+17.19%98034.18%
UAL171124P000615002017-11-17 11:46PM EST61.504.293.203.750.00-262651.66%
UAL171124P000620002017-11-17 3:51PM EST62.003.853.653.95+0.21+5.77%56239.26%
UAL171124P000630002017-11-17 3:51PM EST63.004.924.555.20+0.12+2.50%42661.82%
UAL171124P000640002017-11-16 12:22PM EST64.005.955.606.150.00-11266.70%
UAL171124P000650002017-11-15 11:32AM EST65.008.006.657.200.00-22356.64%
UAL171124P000660002017-11-14 10:23AM EST66.008.127.708.050.00-11356.64%
UAL171124P000670002017-11-13 1:18PM EST67.009.218.709.050.00-1061.72%
UAL171124P000680002017-11-14 3:41PM EST68.0010.789.6010.100.00-21162.50%
UAL171124P000690002017-11-03 11:04AM EST69.0010.298.8011.80+0.79+8.32%120137.99%
UAL171124P000700002017-10-20 10:49PM EST70.009.717.9511.150.00-1110.00%
UAL171124P000720002017-10-20 10:49PM EST72.008.1011.0014.450.00-11138.77%