United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-17 3:17PM EDT | 25.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00030000 | 2024-04-18 3:36PM EDT | 30.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00030500 | 2024-04-19 9:31AM EDT | 30.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00035000 | 2024-04-22 10:57AM EDT | 35.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240426C00035500 | 2024-04-17 3:46PM EDT | 35.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00036000 | 2024-04-18 9:56AM EDT | 36.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00036500 | 2024-04-17 11:06AM EDT | 36.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00037000 | 2024-04-22 11:14AM EDT | 37.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240426C00037500 | 2024-04-19 11:06AM EDT | 37.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00038000 | 2024-04-19 3:31PM EDT | 38.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL240426C00038500 | 2024-04-17 2:14PM EDT | 38.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00039000 | 2024-04-19 11:02AM EDT | 39.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00039500 | 2024-04-19 11:02AM EDT | 39.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240426C00040000 | 2024-04-22 12:49PM EDT | 40.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00040500 | 2024-04-22 1:10PM EDT | 40.50 | 13.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240426C00041000 | 2024-04-22 1:10PM EDT | 41.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240426C00041500 | 2024-04-19 10:55AM EDT | 41.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240426C00042000 | 2024-04-22 3:57PM EDT | 42.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UAL240426C00042500 | 2024-04-22 3:57PM EDT | 42.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL240426C00043000 | 2024-04-22 9:43AM EDT | 43.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00043500 | 2024-04-22 1:04PM EDT | 43.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00044000 | 2024-04-22 3:56PM EDT | 44.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UAL240426C00044500 | 2024-04-22 3:40PM EDT | 44.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL240426C00045000 | 2024-04-22 3:57PM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UAL240426C00045500 | 2024-04-22 2:27PM EDT | 45.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL240426C00046000 | 2024-04-22 3:00PM EDT | 46.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL240426C00046500 | 2024-04-22 2:54PM EDT | 46.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240426C00047000 | 2024-04-22 2:11PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240426C00047500 | 2024-04-22 3:40PM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240426C00048000 | 2024-04-22 2:09PM EDT | 48.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UAL240426C00048500 | 2024-04-22 3:26PM EDT | 48.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240426C00049000 | 2024-04-22 3:05PM EDT | 49.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| UAL240426C00049500 | 2024-04-22 2:34PM EDT | 49.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL240426C00050000 | 2024-04-22 3:33PM EDT | 50.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| UAL240426C00051000 | 2024-04-22 3:58PM EDT | 51.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| UAL240426C00052000 | 2024-04-22 3:59PM EDT | 52.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,739 | 0 | 0.00% |
| UAL240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,448 | 0 | 0.00% |
| UAL240426C00054000 | 2024-04-22 3:58PM EDT | 54.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4,379 | 0 | 0.39% |
| UAL240426C00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4,690 | 0 | 6.25% |
| UAL240426C00056000 | 2024-04-22 3:59PM EDT | 56.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| UAL240426C00057000 | 2024-04-22 3:59PM EDT | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,719 | 0 | 12.50% |
| UAL240426C00058000 | 2024-04-22 3:56PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| UAL240426C00059000 | 2024-04-22 3:57PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| UAL240426C00060000 | 2024-04-22 3:25PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 25.00% |
| UAL240426C00065000 | 2024-04-22 3:15PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| UAL240426C00070000 | 2024-04-22 1:20PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00035000 | 2024-04-22 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00038000 | 2024-04-17 2:32PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UAL240426P00039000 | 2024-04-22 9:48AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00039500 | 2024-04-19 11:02AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00040000 | 2024-04-22 12:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00040500 | 2024-04-22 3:00PM EDT | 40.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00041000 | 2024-04-22 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00041500 | 2024-04-22 1:10PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00042000 | 2024-04-22 11:14AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| UAL240426P00042500 | 2024-04-22 3:57PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| UAL240426P00043000 | 2024-04-22 3:57PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240426P00043500 | 2024-04-22 9:43AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00044000 | 2024-04-22 3:47PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240426P00044500 | 2024-04-22 1:04PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| UAL240426P00045000 | 2024-04-22 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 50.00% |
| UAL240426P00045500 | 2024-04-22 1:43PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| UAL240426P00046000 | 2024-04-22 2:38PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| UAL240426P00046500 | 2024-04-22 2:17PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| UAL240426P00047000 | 2024-04-22 3:50PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| UAL240426P00047500 | 2024-04-22 3:52PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 25.00% |
| UAL240426P00048000 | 2024-04-22 3:44PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| UAL240426P00048500 | 2024-04-22 3:53PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 25.00% |
| UAL240426P00049000 | 2024-04-22 3:51PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 25.00% |
| UAL240426P00049500 | 2024-04-22 3:50PM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| UAL240426P00050000 | 2024-04-22 3:59PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,027 | 0 | 25.00% |
| UAL240426P00051000 | 2024-04-22 3:57PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7,557 | 0 | 12.50% |
| UAL240426P00052000 | 2024-04-22 3:59PM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4,434 | 0 | 12.50% |
| UAL240426P00053000 | 2024-04-22 3:59PM EDT | 53.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,769 | 0 | 6.25% |
| UAL240426P00054000 | 2024-04-22 3:59PM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,437 | 0 | 0.00% |
| UAL240426P00055000 | 2024-04-22 3:59PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| UAL240426P00056000 | 2024-04-22 3:33PM EDT | 56.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| UAL240426P00057000 | 2024-04-22 1:45PM EDT | 57.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426P00058000 | 2024-04-22 3:02PM EDT | 58.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| UAL240426P00059000 | 2024-04-22 1:27PM EDT | 59.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 262 | - | 0.00% |
| UAL240426P00060000 | 2024-04-22 3:35PM EDT | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UAL240426P00065000 | 2024-04-22 10:52AM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240426P00070000 | 2024-04-22 9:47AM EDT | 70.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.