UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190301C000770002019-02-22 11:47PM EST77.0012.0012.3012.800.00-3362.31%
UAL190301C000780002019-02-19 9:42AM EST78.0010.4011.3011.850.00-2259.96%
UAL190301C000800002019-02-21 10:30AM EST80.008.909.309.650.00-14655.86%
UAL190301C000810002019-02-22 10:07AM EST81.008.058.208.55+1.60+24.81%10144.53%
UAL190301C000820002019-02-22 11:03AM EST82.007.157.207.60+0.80+12.60%104243.36%
UAL190301C000830002019-02-22 10:22AM EST83.006.156.206.60-0.22-3.45%2738.57%
UAL190301C000840002019-02-22 3:53PM EST84.005.555.355.70+0.90+19.35%61538.38%
UAL190301C000850002019-02-22 3:52PM EST85.004.634.404.65+0.13+2.89%57131.10%
UAL190301C000860002019-02-21 12:43PM EST86.003.403.553.850.00-8512232.52%
UAL190301C000870002019-02-22 1:05PM EST87.002.942.732.86+0.82+38.68%267626.66%
UAL190301C000880002019-02-22 3:16PM EST88.001.991.952.04+0.29+17.06%3514824.32%
UAL190301C000890002019-02-22 1:22PM EST89.001.271.281.36+0.03+2.42%7122122.95%
UAL190301C000900002019-02-22 3:52PM EST90.000.800.780.83+0.06+8.11%9826022.02%
UAL190301C000910002019-02-22 3:55PM EST91.000.460.420.47+0.02+4.55%22233121.63%
UAL190301C000920002019-02-22 3:20PM EST92.000.250.210.24-0.01-3.85%3416421.29%
UAL190301C000930002019-02-22 3:01PM EST93.000.100.100.12-0.03-23.08%455321.49%
UAL190301C000940002019-02-22 1:55PM EST94.000.060.040.06-0.01-14.29%24122.07%
UAL190301C000950002019-02-19 1:27PM EST95.000.070.000.030.00-303222.66%
UAL190301C000960002019-02-22 11:47PM EST96.000.020.000.030.00-606025.78%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190301P000650002019-02-22 11:47PM EST65.000.010.000.790.00-7575147.56%
UAL190301P000700002019-01-25 1:06PM EST70.000.230.000.060.00-525776.56%
UAL190301P000750002019-02-08 10:26AM EST75.000.160.000.030.00-41,00952.34%
UAL190301P000770002019-02-13 10:34AM EST77.000.080.000.030.00-1449.61%
UAL190301P000780002019-02-22 12:04PM EST78.000.010.000.03-0.30-96.77%42446.09%
UAL190301P000790002019-02-15 12:07PM EST79.000.080.000.030.00-63142.19%
UAL190301P000800002019-02-15 10:42AM EST80.000.070.000.030.00-32538.67%
UAL190301P000810002019-02-22 12:04PM EST81.000.040.000.06-0.07-63.64%41939.06%
UAL190301P000820002019-02-22 12:38PM EST82.000.030.030.05-0.07-70.00%23033.79%
UAL190301P000830002019-02-22 2:44PM EST83.000.060.050.07-0.18-75.00%17531.84%
UAL190301P000840002019-02-22 3:53PM EST84.000.110.080.11-0.08-42.11%148430.47%
UAL190301P000850002019-02-21 3:46PM EST85.000.270.130.150.00-143,92727.93%
UAL190301P000860002019-02-22 12:05PM EST86.000.210.200.24-0.24-53.33%107726.66%
UAL190301P000870002019-02-22 3:34PM EST87.000.320.320.37-0.25-43.86%14310725.00%
UAL190301P000880002019-02-22 3:38PM EST88.000.540.520.59-0.46-46.00%417523.83%
UAL190301P000890002019-02-22 3:53PM EST89.000.900.840.93-0.52-36.62%10210822.95%
UAL190301P000900002019-02-22 2:19PM EST90.001.401.301.41-0.51-26.70%114622.22%
UAL190301P000910002019-02-22 9:32AM EST91.002.291.912.17-0.08-3.38%51224.66%
UAL190301P000920002019-02-22 12:22PM EST92.002.772.732.93-0.63-18.53%3212724.85%
UAL190301P000930002019-02-15 11:07AM EST93.004.253.503.800.00-31225.98%
UAL190301P000970002019-02-14 9:39AM EST97.008.907.507.650.00-5034.38%