UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL181214C000800002018-12-07 12:30PM EST80.008.797.758.100.00-1171.63%
UAL181214C000810002018-12-07 11:49PM EST81.007.456.358.050.00-4075.44%
UAL181214C000830002018-11-14 2:57PM EST83.009.905.155.400.00-31062.31%
UAL181214C000840002018-12-06 9:43AM EST84.007.804.404.600.00-2260.79%
UAL181214C000850002018-12-10 9:54AM EST85.003.753.453.60-0.09-2.34%271052.49%
UAL181214C000860002018-12-10 9:35AM EST86.004.102.832.99+0.80+24.24%11252.78%
UAL181214C000870002018-12-10 9:36AM EST87.003.452.192.33+0.70+25.45%33250.44%
UAL181214C000880002018-12-10 10:33AM EST88.001.831.681.82-0.03-1.61%3812951.47%
UAL181214C000890002018-12-10 10:46AM EST89.001.251.211.31-0.26-17.22%942648.78%
UAL181214C000900002018-12-10 10:47AM EST90.000.900.790.90-0.25-21.74%3921346.53%
UAL181214C000910002018-12-10 10:48AM EST91.000.600.540.64-0.16-21.05%9937046.29%
UAL181214C000920002018-12-10 10:44AM EST92.000.350.350.42-0.25-41.67%10016245.26%
UAL181214C000930002018-12-10 9:57AM EST93.000.320.190.25-0.04-11.11%238343.65%
UAL181214C000940002018-12-10 9:46AM EST94.000.230.100.14-0.05-17.86%2022142.19%
UAL181214C000950002018-12-10 9:57AM EST95.000.140.080.09-0.02-12.50%2122942.77%
UAL181214C000960002018-12-10 10:26AM EST96.000.060.040.05-0.02-25.00%217142.19%
UAL181214C000970002018-12-10 9:52AM EST97.000.040.010.03-0.01-20.00%127142.58%
UAL181214C000980002018-12-10 9:52AM EST98.000.030.010.03-0.01-25.00%17546.09%
UAL181214C000990002018-12-07 3:44PM EST99.000.020.010.030.00-67149.22%
UAL181214C001000002018-12-07 12:55PM EST100.000.010.000.050.00-101851.56%
UAL181214C001010002018-11-30 1:55PM EST101.000.590.000.500.00-151581.25%
UAL181214C001020002018-11-30 1:55PM EST102.000.440.000.500.00-404085.55%
UAL181214C001030002018-11-30 12:22PM EST103.000.330.000.500.00-202089.65%
UAL181214C001050002018-12-03 1:15PM EST105.000.100.000.500.00-410497.56%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL181214P000750002018-12-04 3:25PM EST75.000.060.010.070.00-2257562.50%
UAL181214P000800002018-12-07 2:21PM EST80.000.210.160.210.00-5953.42%
UAL181214P000810002018-12-07 3:58PM EST81.000.260.250.300.00-315652.83%
UAL181214P000820002018-12-07 2:06PM EST82.000.420.320.390.00-305450.39%
UAL181214P000830002018-12-07 12:35PM EST83.000.410.470.540.00-43450.88%
UAL181214P000840002018-12-10 10:47AM EST84.000.590.580.65-0.07-10.61%102747.02%
UAL181214P000850002018-12-10 10:54AM EST85.000.860.760.84+0.06+7.50%2056244.48%
UAL181214P000860002018-12-10 10:44AM EST86.001.101.031.13-0.10-8.33%228443.02%
UAL181214P000870002018-12-10 10:45AM EST87.001.501.361.50+0.14+10.29%138541.55%
UAL181214P000880002018-12-10 10:54AM EST88.001.991.801.92+0.33+19.88%8215039.11%
UAL181214P000890002018-12-10 10:07AM EST89.002.072.312.41-0.20-8.81%118835.79%
UAL181214P000900002018-12-10 10:18AM EST90.002.402.873.05-0.67-21.82%414533.25%
UAL181214P000910002018-12-10 9:35AM EST91.002.663.653.85-1.04-28.11%515832.42%
UAL181214P000920002018-12-10 9:39AM EST92.003.104.404.65-1.20-27.91%1421825.78%
UAL181214P000930002018-12-07 3:09PM EST93.005.155.455.650.00-67630.08%
UAL181214P000940002018-12-10 9:37AM EST94.005.006.106.40+0.92+22.55%101320.00%
UAL181214P000950002018-12-07 10:53AM EST95.005.057.107.400.00-32140.00%
UAL181214P000960002018-12-07 10:39AM EST96.006.348.108.450.00-2780.00%
UAL181214P000970002018-12-07 11:49PM EST97.005.416.9510.800.00-3011103.42%
UAL181214P000980002018-12-07 11:49PM EST98.003.357.5012.000.00-47116.11%
UAL181214P000990002018-12-03 3:55PM EST99.003.3010.9511.450.00-1110.00%
UAL181214P001000002018-12-03 9:33AM EST100.003.4012.0012.400.00-640.00%
UAL181214P001020002018-12-07 11:49PM EST102.0010.1011.5015.800.00-224131.54%