U.S. markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.86+0.29 (+0.86%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL201106C000200002020-10-28 1:43PM EDT20.0012.7012.0515.450.00-3453433.20%
UAL201106C000250002020-10-30 3:43PM EDT25.008.708.909.05+0.55+6.75%31139133.98%
UAL201106C000270002020-10-27 9:31AM EDT27.005.955.507.300.00-1021150.20%
UAL201106C000280002020-10-30 12:03PM EDT28.005.755.456.90+0.20+3.60%46119.34%
UAL201106C000290002020-10-30 2:00PM EDT29.005.004.405.250.00-45110.55%
UAL201106C000300002020-10-30 3:52PM EDT30.004.104.204.40+0.45+12.33%398298.05%
UAL201106C000310002020-10-30 3:53PM EDT31.003.333.403.55+0.13+4.06%1088793.36%
UAL201106C000320002020-10-30 3:56PM EDT32.002.672.692.77+0.33+14.10%70794689.94%
UAL201106C000330002020-10-30 3:55PM EDT33.002.022.032.10+0.07+3.59%70170386.62%
UAL201106C000340002020-10-30 3:44PM EDT34.001.541.491.55+0.11+7.69%2,2041,03284.77%
UAL201106C000350002020-10-30 3:55PM EDT35.001.101.071.11+0.09+8.91%1,9551,09983.98%
UAL201106C000360002020-10-30 3:59PM EDT36.000.770.720.77+0.08+11.59%1,2842,37782.52%
UAL201106C000370002020-10-30 3:54PM EDT37.000.500.490.54+0.02+4.17%6111,56283.11%
UAL201106C000380002020-10-30 3:58PM EDT38.000.340.320.36-0.01-2.86%1,0381,91983.01%
UAL201106C000390002020-10-30 3:18PM EDT39.000.220.200.25-0.02-8.33%42958783.59%
UAL201106C000400002020-10-30 3:56PM EDT40.000.140.130.17-0.03-17.65%2751,00584.57%
UAL201106C000410002020-10-30 3:57PM EDT41.000.110.090.12-0.02-15.38%23882686.72%
UAL201106C000420002020-10-30 12:26PM EDT42.000.110.060.090.00-3733289.06%
UAL201106C000430002020-10-30 3:43PM EDT43.000.060.000.07-0.03-33.33%1819885.16%
UAL201106C000450002020-10-30 2:21PM EDT45.000.050.010.06-0.01-16.67%671,75698.44%
UAL201106C000500002020-10-30 9:37AM EDT50.000.030.000.180.00-1180147.27%
PutsforNovember 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL201106P000200002020-10-30 11:12AM EDT20.000.030.010.050.00-184171.88%
UAL201106P000250002020-10-30 12:31PM EDT25.000.080.020.15+0.03+60.00%775126.17%
UAL201106P000270002020-10-30 3:30PM EDT27.000.180.180.20+0.04+28.57%235464118.56%
UAL201106P000280002020-10-30 3:55PM EDT28.000.250.220.25-0.10-28.57%1,779523109.57%
UAL201106P000290002020-10-30 3:59PM EDT29.000.330.300.34+0.03+10.00%419221103.52%
UAL201106P000300002020-10-30 3:49PM EDT30.000.430.410.450.00-78679497.07%
UAL201106P000310002020-10-30 3:45PM EDT31.000.600.600.64-0.06-9.09%2,88469593.65%
UAL201106P000320002020-10-30 3:55PM EDT32.000.880.820.88-0.04-4.35%1,7791,30388.67%
UAL201106P000330002020-10-30 3:51PM EDT33.001.251.171.24-0.05-3.85%1,2921,50586.62%
UAL201106P000340002020-10-30 3:57PM EDT34.001.641.621.68-0.13-7.34%64172284.28%
UAL201106P000350002020-10-30 3:58PM EDT35.002.222.172.26-0.11-4.72%6561,11283.11%
UAL201106P000360002020-10-30 3:03PM EDT36.003.002.842.93-0.01-0.33%40333382.52%
UAL201106P000370002020-10-30 3:39PM EDT37.003.703.603.70-0.40-9.76%4141382.81%
UAL201106P000380002020-10-30 3:26PM EDT38.004.683.654.55-0.57-10.86%16313988.67%
UAL201106P000390002020-10-30 12:00PM EDT39.005.835.305.45-0.92-13.63%35884.57%
UAL201106P000400002020-10-30 3:00PM EDT40.006.554.906.35-0.75-10.27%319091.99%
UAL201106P000410002020-10-28 10:03AM EDT41.008.506.458.050.00-92187.50%
UAL201106P000420002020-10-30 1:50PM EDT42.008.587.508.40+1.38+19.17%1012116.99%
UAL201106P000450002020-10-28 9:52AM EDT45.0011.5511.0511.30-0.35-2.94%2498.44%
UAL201106P000500002020-10-30 2:38PM EDT50.0016.3014.6016.75-0.90-5.23%932221.88%