UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190920C000550002019-07-26 1:49PM EDT55.0038.8528.7530.500.00-2100.00%
UAL190920C000600002019-08-09 3:55PM EDT60.0027.4526.4030.000.00-50151.56%
UAL190920C000650002019-08-22 3:38PM EDT65.0020.8223.3027.050.00-118172.27%
UAL190920C000700002019-09-13 10:49AM EDT70.0021.0619.7020.350.00-35100109.38%
UAL190920C000725002019-09-06 3:33PM EDT72.5013.9515.5519.500.00-103695.70%
UAL190920C000750002019-08-28 3:33PM EDT75.008.1113.2516.950.00-26096.88%
UAL190920C000770002019-08-28 9:48AM EDT77.006.1011.3514.850.00--485.16%
UAL190920C000775002019-09-09 1:07PM EDT77.509.7812.3012.700.00-123861.72%
UAL190920C000780002019-09-05 10:12AM EDT78.0011.3510.2513.800.00-13966.80%
UAL190920C000790002019-09-06 10:18AM EDT79.008.309.5012.600.00-12666.41%
UAL190920C000800002019-09-17 11:46AM EDT80.0011.009.9510.20+2.05+22.91%1325164.45%
UAL190920C000810002019-09-17 9:30AM EDT81.008.108.859.25+1.55+23.66%15555.66%
UAL190920C000820002019-09-10 9:33AM EDT82.007.507.759.800.00-237094.53%
UAL190920C000825002019-09-17 3:55PM EDT82.507.607.457.70+1.44+23.38%2832750.39%
UAL190920C000830002019-09-17 9:57AM EDT83.008.246.857.15+1.24+17.71%419354.10%
UAL190920C000840002019-09-17 1:50PM EDT84.006.405.956.20+1.67+35.31%132651.17%
UAL190920C000850002019-09-17 1:30PM EDT85.005.055.005.20+1.24+32.55%4398044.63%
UAL190920C000860002019-09-17 1:54PM EDT86.004.254.104.25+1.30+44.07%4592040.33%
UAL190920C000870002019-09-17 3:10PM EDT87.003.353.153.30+1.20+55.81%941,35035.25%
UAL190920C000875002019-09-17 3:10PM EDT87.502.902.742.83+1.07+58.47%2111,58732.52%
UAL190920C000880002019-09-17 3:58PM EDT88.002.352.362.37+0.84+55.63%56057829.88%
UAL190920C000890002019-09-17 3:49PM EDT89.001.831.551.58+0.88+92.63%57263227.15%
UAL190920C000900002019-09-17 3:55PM EDT90.001.010.920.95+0.37+57.81%1,03810,45025.54%
UAL190920C000910002019-09-17 3:44PM EDT91.000.680.490.51+0.32+88.89%83636524.66%
UAL190920C000920002019-09-17 3:44PM EDT92.000.340.220.26+0.20+142.86%23515724.90%
UAL190920C000925002019-09-17 3:34PM EDT92.500.230.140.18+0.12+109.09%14992825.10%
UAL190920C000930002019-09-17 11:19AM EDT93.000.250.080.12+0.10+66.67%3012825.10%
UAL190920C000940002019-09-17 1:41PM EDT94.000.040.000.08-0.03-42.86%8413827.93%
UAL190920C000950002019-09-17 1:49PM EDT95.000.030.000.06+0.01+50.00%421,74131.06%
UAL190920C000975002019-09-12 2:19PM EDT97.500.050.000.050.00-21,05741.41%
UAL190920C001000002019-09-13 2:42PM EDT100.000.010.000.020.00-22,32545.31%
UAL190920C001050002019-09-13 2:00PM EDT105.000.010.000.040.00-165562.50%
UAL190920C001100002019-08-09 11:55AM EDT110.000.020.000.040.00-4078.91%
UAL190920C001150002019-09-10 1:46PM EDT115.000.020.000.030.00-22690.63%
UAL190920C001200002019-08-21 9:35AM EDT120.000.010.000.030.00-165104.69%
UAL190920C001250002019-09-16 2:01PM EDT125.000.030.000.020.00-268112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190920P000500002019-08-15 9:56AM EDT50.000.040.010.030.00-600212.50%
UAL190920P000550002019-08-23 2:21PM EDT55.000.030.000.040.00-20254181.25%
UAL190920P000600002019-08-19 3:25PM EDT60.000.040.000.040.00-31,132151.56%
UAL190920P000650002019-09-13 9:30AM EDT65.000.350.000.040.00-11,786125.00%
UAL190920P000700002019-09-16 12:22PM EDT70.000.010.000.040.00-101,77198.44%
UAL190920P000725002019-09-17 3:00PM EDT72.500.010.000.040.00-356985.94%
UAL190920P000750002019-09-17 1:21PM EDT75.000.020.000.04+0.01+100.00%11,15174.22%
UAL190920P000760002019-09-03 9:43AM EDT76.000.350.000.050.00-111471.09%
UAL190920P000770002019-09-10 1:52PM EDT77.000.050.000.040.00-223864.06%
UAL190920P000775002019-09-16 3:03PM EDT77.500.030.000.050.00-512,81964.06%
UAL190920P000780002019-09-10 10:23AM EDT78.000.080.010.020.00-5229957.81%
UAL190920P000790002019-09-16 11:17AM EDT79.000.040.020.070.00-116161.72%
UAL190920P000800002019-09-13 2:07PM EDT80.000.010.010.050.00-2816,77653.13%
UAL190920P000810002019-09-17 11:28AM EDT81.000.030.010.05-0.03-50.00%120052.34%
UAL190920P000820002019-09-17 10:17AM EDT82.000.020.030.05-0.06-75.00%234147.27%
UAL190920P000825002019-09-17 1:36PM EDT82.500.040.030.05-0.06-60.00%572,07744.53%
UAL190920P000830002019-09-17 11:28AM EDT83.000.060.040.06-0.07-53.85%141243.36%
UAL190920P000840002019-09-17 9:36AM EDT84.000.100.050.07-0.07-41.18%639239.26%
UAL190920P000850002019-09-16 3:38PM EDT85.000.130.070.48-0.11-45.83%192,02257.23%
UAL190920P000860002019-09-17 1:42PM EDT86.000.120.100.14-0.28-70.00%2142433.30%
UAL190920P000870002019-09-17 3:41PM EDT87.000.150.180.20-0.45-75.00%19383529.98%
UAL190920P000875002019-09-17 3:59PM EDT87.500.220.220.26-0.50-69.44%761,55329.00%
UAL190920P000880002019-09-17 3:26PM EDT88.000.260.300.32-0.68-72.34%4757327.39%
UAL190920P000890002019-09-17 3:47PM EDT89.000.420.520.55-0.96-69.57%15432225.73%
UAL190920P000900002019-09-17 3:49PM EDT90.000.730.900.93-1.27-63.50%2,5101,87824.46%
UAL190920P000910002019-09-17 3:29PM EDT91.001.231.461.50-1.52-55.27%70335423.83%
UAL190920P000920002019-09-17 3:47PM EDT92.001.882.142.25-1.67-47.04%3156723.73%
UAL190920P000925002019-09-17 3:44PM EDT92.502.192.502.71-1.26-36.52%36042325.49%
UAL190920P000930002019-09-17 3:23PM EDT93.002.793.053.10+0.81+40.91%2704822.66%
UAL190920P000940002019-09-17 1:59PM EDT94.003.954.004.15+1.19+43.12%171131.45%
UAL190920P000950002019-09-11 12:02PM EDT95.007.264.905.150.00-133036.91%
UAL190920P000960002019-09-16 9:32AM EDT96.007.404.407.950.00-510110.40%
UAL190920P000975002019-09-16 9:32AM EDT97.508.906.059.500.00-2858.50%
UAL190920P000980002019-09-16 12:02AM EDT98.008.606.4010.000.00--456.15%
UAL190920P001000002019-08-09 3:29PM EDT100.0012.8511.9012.850.00-150154.10%
UAL190920P001050002019-08-01 3:06PM EDT105.0014.7018.7022.000.00-11278.71%
UAL190920P001100002019-07-19 10:14AM EDT110.0014.4322.9526.650.00-20296.24%
UAL190920P001200002019-07-01 10:20AM EDT120.0030.890.000.000.00--00.00%