Advertisement
U.S. markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.88+0.64 (+1.35%)
At close: 04:00PM EDT
47.83 -0.05 (-0.10%)
After hours: 06:49PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:30.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL240412C000300002024-03-27 1:36PM EDT2024-04-1217.3017.9018.050.00-11116.02%
UAL240419C000300002024-03-14 10:24AM EDT2024-04-1912.2016.9518.100.00-16112.89%
UAL240517C000300002024-03-26 11:38AM EDT2024-05-1717.9017.8019.00+1.95+12.23%5492.09%
UAL240621C000300002024-03-28 12:04PM EDT2024-06-2118.3518.3018.45+0.80+4.56%1672270.02%
UAL240719C000300002024-03-28 10:22AM EDT2024-07-1918.3518.4019.30+0.40+2.23%48373.34%
UAL240816C000300002024-03-25 10:19AM EDT2024-08-1614.9518.7518.950.00-715765.72%
UAL240920C000300002024-03-27 1:13PM EDT2024-09-2018.3018.9519.100.00-81,02662.01%
UAL250117C000300002024-03-28 3:25PM EDT2025-01-1719.8718.0020.05+0.67+3.49%1235760.28%
UAL250620C000300002024-03-14 10:09AM EDT2025-06-2015.9620.4021.300.00-12355.76%
UAL251219C000300002024-03-27 11:01AM EDT2025-12-1921.0021.2022.500.00-57853.86%
UAL260116C000300002024-03-27 12:51PM EDT2026-01-1621.7422.4023.550.00-210259.90%
UAL261218C000300002024-03-28 3:46PM EDT2026-12-1824.4524.1024.75+5.50+29.02%111456.14%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL240328P000300002024-02-23 3:22PM EDT2024-03-280.070.000.020.00-88343.75%
UAL240419P000300002024-03-21 1:31PM EDT2024-04-190.030.000.200.00-5011397.66%
UAL240426P000300002024-03-18 9:30AM EDT2024-04-260.070.000.500.00-22101.47%
UAL240517P000300002024-03-21 9:30AM EDT2024-05-170.100.020.100.00-11660.55%
UAL240621P000300002024-03-28 3:44PM EDT2024-06-210.100.070.12+0.01+11.11%2230,64350.00%
UAL240719P000300002024-03-28 2:35PM EDT2024-07-190.180.070.30-0.12-40.00%139854.10%
UAL240816P000300002024-03-20 3:08PM EDT2024-08-160.330.130.520.00-25555.23%
UAL240920P000300002024-03-26 9:30AM EDT2024-09-200.520.320.340.00-101,15744.68%
UAL250117P000300002024-03-28 1:38PM EDT2025-01-170.770.750.78-0.05-6.10%34,07042.68%
UAL250620P000300002024-03-28 3:37PM EDT2025-06-201.341.301.37-0.31-18.79%1181041.28%
UAL251219P000300002024-03-28 3:14PM EDT2025-12-191.891.791.97-0.10-5.03%11,39839.75%
UAL260116P000300002024-03-28 3:35PM EDT2026-01-162.011.882.13-0.17-7.80%81,05340.09%
UAL261218P000300002024-02-20 12:19PM EDT2026-12-183.970.714.550.00-33345.98%