UAL - United Continental Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL180223C000550002018-02-15 12:37PM EST55.0011.2511.5011.700.00-14550.00%
UAL180223C000565002018-02-16 11:51PM EST56.5010.1510.0010.300.00-40183.59%
UAL180223C000600002018-02-07 10:25AM EST60.005.724.455.500.00-10200.00%
UAL180223C000605002018-02-12 1:11PM EST60.504.306.006.650.00-810125.00%
UAL180223C000610002018-02-20 11:50AM EST61.005.605.555.900.00-18785.94%
UAL180223C000615002018-02-12 11:14AM EST61.503.305.055.600.00-2524108.59%
UAL180223C000620002018-01-26 11:57PM EST62.004.684.555.200.00-136109.18%
UAL180223C000625002018-02-14 1:46PM EST62.503.804.054.550.00-21286.72%
UAL180223C000630002018-02-21 11:12AM EST63.004.563.253.850.00-41087.30%
UAL180223C000635002018-02-14 1:47PM EST63.502.943.153.500.00-92074.41%
UAL180223C000640002018-02-22 2:58PM EST64.002.572.672.80+0.28+12.23%1317361.72%
UAL180223C000645002018-02-16 3:11PM EST64.502.642.292.80+0.61+30.05%24381.64%
UAL180223C000650002018-02-22 2:58PM EST65.001.621.611.86-1.48-47.74%428651.56%
UAL180223C000655002018-02-22 3:46PM EST65.501.281.271.37-1.32-50.77%825642.38%
UAL180223C000660002018-02-22 3:46PM EST66.000.890.870.95-1.29-59.17%6030238.09%
UAL180223C000665002018-02-22 3:51PM EST66.500.630.520.60-0.50-44.25%2447535.55%
UAL180223C000670002018-02-22 3:54PM EST67.000.320.280.33-0.80-71.43%2181,67933.30%
UAL180223C000675002018-02-22 3:08PM EST67.500.150.130.16-0.33-68.75%19177132.23%
UAL180223C000680002018-02-22 3:40PM EST68.000.080.050.11-0.44-84.62%20189537.11%
UAL180223C000685002018-02-22 1:14PM EST68.500.080.020.10-0.10-55.56%36474944.53%
UAL180223C000690002018-02-22 2:21PM EST69.000.030.000.05-0.10-76.92%361,68844.14%
UAL180223C000695002018-02-21 1:45PM EST69.500.150.000.040.00-26126248.83%
UAL180223C000700002018-02-21 3:10PM EST70.000.060.010.040.00-15566950.78%
UAL180223C000705002018-02-21 1:45PM EST70.500.050.000.030.00-41152.34%
UAL180223C000710002018-02-20 10:25AM EST71.000.010.000.160.00-112978.91%
UAL180223C000715002018-02-22 9:24PM EST71.500.010.000.040.00-1166.41%
UAL180223C000720002018-02-21 2:06PM EST72.000.020.000.020.00-16665.63%
UAL180223C000730002018-02-13 3:00PM EST73.000.040.010.030.00-41982.81%
UAL180223C000740002018-02-01 12:40PM EST74.000.200.090.140.00-1041126.17%
UAL180223C000750002018-02-09 2:22PM EST75.000.110.010.030.00-2132103.13%
UAL180223C000760002018-02-12 12:13PM EST76.000.030.000.030.00-1030109.38%
UAL180223C000770002018-01-26 11:57PM EST77.003.220.100.320.00-11184.77%
UAL180223C000780002018-02-09 1:54PM EST78.000.010.000.020.00-391121.88%
UAL180223C000790002018-01-26 1:40PM EST79.000.090.060.12-2.52-96.55%121177.34%
UAL180223C000800002018-01-24 10:19AM EST80.000.270.050.100.00-6659182.03%
UAL180223C000810002018-02-12 1:02PM EST81.000.020.000.030.00-212153.13%
UAL180223C000820002018-02-14 3:28PM EST82.000.010.000.030.00-12162.50%
UAL180223C000830002018-01-26 11:57PM EST83.001.150.000.070.00-55189.06%
UAL180223C000840002018-01-26 11:57PM EST84.000.290.000.070.00-44198.44%
UAL180223C000850002018-02-02 1:57PM EST85.000.050.000.21-0.02-28.57%2046243.75%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL180223P000550002018-02-09 3:11PM EST55.000.470.000.030.00-582156.25%
UAL180223P000555002018-02-16 11:52PM EST55.500.030.000.150.00-63189.06%
UAL180223P000580002018-02-16 11:52PM EST58.000.280.000.030.00-4444117.19%
UAL180223P000585002018-02-09 10:22AM EST58.500.450.010.030.00-012115.63%
UAL180223P000590002018-02-14 11:28AM EST59.000.070.010.030.00-166109.38%
UAL180223P000595002018-02-16 1:20PM EST59.500.030.010.04-1.01-97.12%102106.25%
UAL180223P000600002018-02-20 3:46PM EST60.000.030.000.030.00-2717192.19%
UAL180223P000605002018-02-16 11:37PM EST60.500.470.020.040.00-121295.31%
UAL180223P000610002018-02-22 11:00AM EST61.000.010.000.03-0.13-92.86%2011579.69%
UAL180223P000615002018-02-16 11:37PM EST61.500.500.040.220.00-2021109.38%
UAL180223P000620002018-02-21 3:54PM EST62.000.050.000.030.00-623967.19%
UAL180223P000625002018-02-16 2:48PM EST62.500.070.070.10-0.10-58.82%512483.59%
UAL180223P000630002018-02-21 9:42AM EST63.000.050.000.030.00-1518353.91%
UAL180223P000635002018-02-22 9:52AM EST63.500.030.000.03-0.06-66.67%128853.91%
UAL180223P000640002018-02-22 1:11PM EST64.000.040.010.04+0.03+300.00%1949449.61%
UAL180223P000645002018-02-22 11:35AM EST64.500.040.020.06-0.02-33.33%1025846.09%
UAL180223P000650002018-02-22 2:54PM EST65.000.070.050.09-0.06-46.15%6473742.58%
UAL180223P000655002018-02-22 1:50PM EST65.500.150.080.11+0.02+15.38%3926135.94%
UAL180223P000660002018-02-22 3:46PM EST66.000.220.160.21+0.01+4.76%20356534.77%
UAL180223P000665002018-02-22 3:50PM EST66.500.330.300.35+0.16+94.12%43464531.84%
UAL180223P000670002018-02-22 3:45PM EST67.000.590.520.61+0.01+1.72%8132531.84%
UAL180223P000675002018-02-22 3:58PM EST67.500.890.880.96+0.49+122.50%83617332.23%
UAL180223P000680002018-02-22 3:52PM EST68.001.321.271.38+0.12+10.00%9115333.40%
UAL180223P000685002018-02-22 12:49PM EST68.501.331.741.85-0.08-5.67%13836.72%
UAL180223P000690002018-02-22 3:41PM EST69.002.212.212.34+0.92+71.32%715442.19%
UAL180223P000695002018-02-22 3:52PM EST69.502.802.372.84+1.27+83.01%1648.83%
UAL180223P000700002018-02-22 3:07PM EST70.003.403.203.35+1.34+65.05%532558.20%
UAL180223P000710002018-02-22 11:51AM EST71.003.454.204.35+0.05+1.47%81571.09%
UAL180223P000715002018-02-22 9:24PM EST71.503.904.704.850.00-41677.34%
UAL180223P000720002018-02-20 9:55AM EST72.005.615.155.400.00-82596.48%
UAL180223P000730002018-02-20 11:58AM EST73.006.496.056.500.00-116129.30%
UAL180223P000740002018-02-09 2:22PM EST74.0011.437.107.600.00-145107.42%
UAL180223P000750002018-02-22 10:19AM EST75.007.508.208.35+0.45+6.38%428118.75%
UAL180223P000760002018-02-20 3:17PM EST76.009.578.759.450.00-45159.38%
UAL180223P000770002018-01-26 11:58PM EST77.008.109.2012.200.00-1010217.19%
UAL180223P000790002018-02-01 9:30AM EST79.0010.6013.0513.550.00-111321.09%
UAL180223P000950002018-02-22 9:24PM EST95.0028.3028.1528.350.00-54298.44%