UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL180706C000550002018-06-22 11:51PM EDT55.0019.4015.9019.600.00-10150.10%
UAL180706C000600002018-06-01 11:50PM EDT60.0010.319.409.950.00-25250.00%
UAL180706C000620002018-06-18 10:22AM EDT62.0011.549.7011.500.00-343971.05%
UAL180706C000650002018-06-04 9:50AM EDT65.005.905.157.000.00-11660.00%
UAL180706C000660002018-06-01 11:50PM EDT66.004.704.304.550.00-10190.00%
UAL180706C000670002018-06-13 10:41AM EDT67.006.305.706.15+2.81+80.52%23133.45%
UAL180706C000680002018-06-05 11:05AM EDT68.002.763.153.400.00-43650.00%
UAL180706C000690002018-06-18 11:46AM EDT69.005.584.054.450.00-17733.35%
UAL180706C000700002018-06-22 1:38PM EDT70.003.783.303.65-0.90-19.23%1013532.47%
UAL180706C000710002018-06-22 9:50AM EDT71.004.282.662.83-0.02-0.47%54429.98%
UAL180706C000720002018-06-22 1:02PM EDT72.002.241.992.11-1.31-36.90%1935628.17%
UAL180706C000730002018-06-22 1:59PM EDT73.001.611.341.52-1.34-45.42%214027.20%
UAL180706C000740002018-06-22 3:45PM EDT74.001.060.971.04-1.08-50.47%277726.32%
UAL180706C000750002018-06-22 12:46PM EDT75.000.740.640.70-0.68-47.89%1913426.17%
UAL180706C000760002018-06-22 10:56AM EDT76.000.720.400.46-0.31-30.10%2210226.22%
UAL180706C000770002018-06-22 11:51PM EDT77.000.710.250.300.00-11626.56%
UAL180706C000780002018-06-22 11:51PM EDT78.000.600.150.200.00-101027.25%
UAL180706C000800002018-06-21 11:45AM EDT80.000.210.060.130.00-13031.06%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL180706P000600002018-06-14 11:50AM EDT60.000.040.010.060.00-2750.59%
UAL180706P000620002018-06-13 2:06PM EDT62.000.080.050.17-0.05-38.46%1010752.64%
UAL180706P000630002018-06-15 11:43AM EDT63.000.100.050.10-0.06-37.50%11043.46%
UAL180706P000640002018-06-13 11:49AM EDT64.000.150.130.16-0.40-72.73%3743.65%
UAL180706P000650002018-06-21 3:32PM EDT65.000.070.060.130.00-61937.70%
UAL180706P000660002018-06-22 1:25PM EDT66.000.130.100.14-0.17-56.67%61234.28%
UAL180706P000670002018-06-15 3:36PM EDT67.000.200.170.20-0.07-25.93%78033.01%
UAL180706P000680002018-06-20 9:52AM EDT68.000.210.130.340.00-16733.59%
UAL180706P000690002018-06-22 1:04PM EDT69.000.320.320.38+0.15+88.24%33329.88%
UAL180706P000700002018-06-22 3:55PM EDT70.000.470.470.54+0.15+46.88%3820428.61%
UAL180706P000710002018-06-22 3:52PM EDT71.000.660.600.81+0.17+34.69%150728.37%
UAL180706P000720002018-06-22 3:31PM EDT72.000.971.001.08+0.42+76.36%6992,16126.56%
UAL180706P000730002018-06-22 12:45PM EDT73.001.401.411.51+0.35+33.33%345425.98%
UAL180706P000740002018-06-22 11:15AM EDT74.001.521.942.11+0.13+9.35%417426.51%
UAL180706P000750002018-06-22 11:01AM EDT75.001.972.592.76-0.05-2.48%16126.17%
UAL180706P000760002018-06-15 9:57AM EDT76.003.502.832.98-1.21-25.69%1100.00%
UAL180706P000770002018-06-22 12:20PM EDT77.003.934.154.45+1.21+44.49%54129.10%