UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:85.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190628C000850002019-06-21 2:19PM EDT2019-06-282.742.292.35+0.37+15.61%4515534.96%
UAL190705C000850002019-06-21 9:35AM EDT2019-07-052.962.782.82+0.06+2.07%2213230.74%
UAL190712C000850002019-06-21 11:23AM EDT2019-07-124.103.103.30+1.22+42.36%16730.86%
UAL190719C000850002019-06-21 11:23AM EDT2019-07-194.954.054.20+0.50+11.24%3695436.50%
UAL190726C000850002019-06-21 3:55PM EDT2019-07-264.454.304.50-0.58-11.53%43235.36%
UAL190816C000850002019-06-20 3:39PM EDT2019-08-165.304.955.100.00-6741532.28%
UAL190920C000850002019-06-21 10:23AM EDT2019-09-206.705.956.10+0.35+5.51%2343931.12%
UAL191220C000850002019-06-19 1:12PM EDT2019-12-209.358.208.450.00-195231.75%
UAL200117C000850002019-06-21 10:16AM EDT2020-01-179.458.859.05+0.90+10.53%63,36631.88%
UAL200619C000850002019-06-20 3:40PM EDT2020-06-1912.3411.9012.550.00-105534.56%
UAL210115C000850002019-06-20 3:48PM EDT2021-01-1515.8515.0516.350.00-11536.55%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UAL190628P000850002019-06-21 3:53PM EDT2019-06-280.530.550.58-0.17-24.29%6113630.47%
UAL190705P000850002019-06-21 3:55PM EDT2019-07-050.970.971.01-0.10-9.35%5514727.30%
UAL190712P000850002019-06-21 3:13PM EDT2019-07-121.201.281.51-0.10-7.69%51728.47%
UAL190719P000850002019-06-21 3:00PM EDT2019-07-192.122.162.30+0.07+3.41%4137633.25%
UAL190726P000850002019-06-17 3:49PM EDT2019-07-262.582.442.530.00-21029731.81%
UAL190802P000850002019-06-21 12:40PM EDT2019-08-022.432.622.76+0.10+4.29%181830.96%
UAL190816P000850002019-06-21 3:31PM EDT2019-08-162.842.953.10-0.25-8.09%2621129.27%
UAL190920P000850002019-06-20 2:43PM EDT2019-09-203.903.753.900.00-3459827.60%
UAL191220P000850002019-06-20 2:13PM EDT2019-12-205.905.655.850.00-1019427.61%
UAL200117P000850002019-06-21 2:14PM EDT2020-01-176.006.156.35-0.45-6.98%551,67227.64%
UAL200619P000850002019-06-14 1:03PM EDT2020-06-199.058.609.150.00-31529.26%
UAL210115P000850002019-06-21 11:47AM EDT2021-01-1511.3011.4511.90+0.30+2.73%242929.80%