United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00032000 | 2024-04-30 3:23PM EDT | 32.00 | 19.70 | 19.55 | 19.95 | 0.00 | - | 1 | 2 | 580.47% |
| UAL240503C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 20.00 | 18.55 | 18.70 | 0.00 | - | - | 5 | 493.75% |
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 16.55 | 17.20 | 0.00 | - | 1 | 3 | 528.52% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 15.50 | 15.70 | 0.00 | - | 1 | 47 | 398.44% |
| UAL240503C00036500 | 2024-04-24 1:31PM EDT | 36.50 | 16.20 | 15.05 | 15.25 | 0.00 | - | - | 1 | 407.81% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 14.45 | 14.60 | 0.00 | - | 1 | 17 | 332.81% |
| UAL240503C00037500 | 2024-04-22 2:54PM EDT | 37.50 | 16.50 | 14.05 | 14.25 | 0.00 | - | - | 5 | 381.25% |
| UAL240503C00038000 | 2024-05-01 3:00PM EDT | 38.00 | 12.95 | 13.50 | 13.85 | 0.00 | - | 2 | 63 | 376.56% |
| UAL240503C00038500 | 2024-05-01 2:44PM EDT | 38.50 | 12.20 | 13.00 | 13.35 | 0.00 | - | 5 | 5 | 363.28% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 12.55 | 12.70 | 0.00 | - | 3 | 45 | 332.81% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 12.00 | 12.20 | 0.00 | - | 1 | 8 | 310.16% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 11.50 | 11.65 | 0.00 | - | 19 | 140 | 288.28% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 11.00 | 11.90 | 0.00 | - | 11 | 28 | 380.86% |
| UAL240503C00041000 | 2024-05-03 11:20AM EDT | 41.00 | 10.63 | 10.50 | 10.65 | -1.37 | -11.42% | 2 | 42 | 264.84% |
| UAL240503C00041500 | 2024-05-03 10:19AM EDT | 41.50 | 10.45 | 10.05 | 10.25 | +0.85 | +8.85% | 2 | 69 | 278.91% |
| UAL240503C00042000 | 2024-05-02 12:50PM EDT | 42.00 | 9.35 | 8.85 | 10.25 | 0.00 | - | 10 | 35 | 231.25% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 9.10 | 9.20 | 0.00 | - | 1 | 18 | 253.91% |
| UAL240503C00043000 | 2024-05-03 10:57AM EDT | 43.00 | 8.50 | 8.35 | 8.70 | -0.55 | -6.08% | 1 | 48 | 199.22% |
| UAL240503C00043500 | 2024-05-03 11:43AM EDT | 43.50 | 8.08 | 7.50 | 8.55 | -1.19 | -12.84% | 5 | 9 | 188.28% |
| UAL240503C00044000 | 2024-05-03 11:44AM EDT | 44.00 | 7.50 | 7.55 | 7.70 | +0.10 | +1.35% | 5 | 183 | 210.55% |
| UAL240503C00044500 | 2024-05-03 10:43AM EDT | 44.50 | 7.32 | 7.00 | 7.10 | -0.57 | -7.22% | 1 | 47 | 176.56% |
| UAL240503C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 6.49 | 6.50 | 6.75 | +0.04 | +0.62% | 7 | 612 | 186.72% |
| UAL240503C00045500 | 2024-05-01 11:31AM EDT | 45.50 | 4.60 | 6.05 | 6.25 | 0.00 | - | 2 | 50 | 180.86% |
| UAL240503C00046000 | 2024-05-03 9:44AM EDT | 46.00 | 6.15 | 5.55 | 5.70 | +0.35 | +6.03% | 6 | 938 | 162.89% |
| UAL240503C00046500 | 2024-05-03 10:53AM EDT | 46.50 | 5.41 | 5.05 | 5.20 | +0.34 | +6.71% | 13 | 35 | 151.17% |
| UAL240503C00047000 | 2024-05-03 10:27AM EDT | 47.00 | 4.98 | 4.55 | 5.15 | +0.38 | +8.26% | 14 | 1,248 | 178.91% |
| UAL240503C00047500 | 2024-05-03 11:03AM EDT | 47.50 | 4.19 | 4.05 | 4.45 | +0.04 | +0.96% | 2 | 29 | 149.22% |
| UAL240503C00048000 | 2024-05-03 10:11AM EDT | 48.00 | 4.26 | 3.50 | 3.75 | +0.56 | +15.14% | 1 | 184 | 114.84% |
| UAL240503C00048500 | 2024-05-02 12:11PM EDT | 48.50 | 2.92 | 2.69 | 3.20 | 0.00 | - | 5 | 46 | 50.00% |
| UAL240503C00049000 | 2024-05-03 12:02PM EDT | 49.00 | 2.77 | 2.49 | 2.74 | +0.42 | +17.87% | 109 | 277 | 88.28% |
| UAL240503C00049500 | 2024-05-03 10:21AM EDT | 49.50 | 2.52 | 2.06 | 2.24 | +0.27 | +12.00% | 80 | 144 | 80.66% |
| UAL240503C00050000 | 2024-05-03 12:32PM EDT | 50.00 | 1.45 | 1.46 | 1.65 | -0.23 | -13.69% | 70 | 488 | 53.52% |
| UAL240503C00051000 | 2024-05-03 12:35PM EDT | 51.00 | 0.57 | 0.61 | 0.77 | -0.26 | -31.33% | 1,466 | 2,089 | 48.63% |
| UAL240503C00052000 | 2024-05-03 12:34PM EDT | 52.00 | 0.06 | 0.05 | 0.08 | -0.24 | -80.00% | 555 | 2,870 | 25.39% |
| UAL240503C00053000 | 2024-05-03 12:14PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 200 | 3,242 | 37.89% |
| UAL240503C00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,998 | 45.31% |
| UAL240503C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,029 | 54.69% |
| UAL240503C00056000 | 2024-05-03 11:33AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 592 | 68.75% |
| UAL240503C00057000 | 2024-05-02 1:20PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 351 | 101.56% |
| UAL240503C00058000 | 2024-04-29 10:28AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 324 | 90.63% |
| UAL240503C00059000 | 2024-05-02 12:25PM EDT | 59.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 25 | 88 | 250.39% |
| UAL240503C00060000 | 2024-05-02 3:27PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 112.50% |
| UAL240503C00061000 | 2024-04-29 10:28AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 125.00% |
| UAL240503C00062000 | 2024-04-23 3:39PM EDT | 62.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 107 | 320.31% |
| UAL240503C00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00025000 | 2024-04-22 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 512.50% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 418.75% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 325.00% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 756.64% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 2.12 | 0.00 | - | 3 | 50 | 717.58% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 318.75% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 479.69% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 1.95 | 0.00 | - | - | 3 | 607.03% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 4 | 68 | 537.50% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 5 | 455.86% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 199 | 212.50% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.90 | 0.00 | - | 4 | 11 | 425.78% |
| UAL240503P00039000 | 2024-04-30 1:51PM EDT | 39.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 66 | 417.19% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 150 | 283.59% |
| UAL240503P00040000 | 2024-05-02 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 181.25% |
| UAL240503P00040500 | 2024-04-30 10:04AM EDT | 40.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 260.94% |
| UAL240503P00041000 | 2024-05-03 11:26AM EDT | 41.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 12 | 283 | 162.50% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 146 | 316.41% |
| UAL240503P00042000 | 2024-04-29 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 403 | 150.00% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 886 | 171.88% |
| UAL240503P00043000 | 2024-05-01 11:25AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,086 | 131.25% |
| UAL240503P00043500 | 2024-05-03 10:40AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 335 | 142.19% |
| UAL240503P00044000 | 2024-05-01 11:25AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 118.75% |
| UAL240503P00044500 | 2024-05-02 9:34AM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,628 | 109.38% |
| UAL240503P00045000 | 2024-05-02 9:39AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 100.00% |
| UAL240503P00045500 | 2024-04-29 9:37AM EDT | 45.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 93.75% |
| UAL240503P00046000 | 2024-05-02 12:55PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 128 | 735 | 107.81% |
| UAL240503P00046500 | 2024-05-02 1:18PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,654 | 1,977 | 78.13% |
| UAL240503P00047000 | 2024-05-03 10:27AM EDT | 47.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 475 | 87.50% |
| UAL240503P00047500 | 2024-05-03 10:27AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 2 | 540 | 92.19% |
| UAL240503P00048000 | 2024-05-03 9:45AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,296 | 56.25% |
| UAL240503P00048500 | 2024-05-02 3:33PM EDT | 48.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 189 | 301 | 75.78% |
| UAL240503P00049000 | 2024-05-03 12:04PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 77 | 743 | 56.25% |
| UAL240503P00049500 | 2024-05-03 11:25AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 240 | 568 | 42.97% |
| UAL240503P00050000 | 2024-05-03 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1,808 | 2,286 | 36.72% |
| UAL240503P00051000 | 2024-05-03 12:28PM EDT | 51.00 | 0.06 | 0.04 | 0.06 | -0.15 | -71.43% | 416 | 3,393 | 19.73% |
| UAL240503P00052000 | 2024-05-03 12:41PM EDT | 52.00 | 0.45 | 0.42 | 0.49 | -0.18 | -28.57% | 700 | 1,584 | 0.00% |
| UAL240503P00053000 | 2024-05-03 12:29PM EDT | 53.00 | 1.60 | 1.33 | 1.41 | +0.17 | +11.89% | 39 | 1,748 | 0.00% |
| UAL240503P00054000 | 2024-05-03 10:38AM EDT | 54.00 | 2.25 | 2.24 | 2.60 | -0.10 | -4.26% | 10 | 194 | 58.59% |
| UAL240503P00055000 | 2024-05-01 3:26PM EDT | 55.00 | 3.80 | 2.92 | 3.45 | 0.00 | - | 409 | 1 | 0.00% |
| UAL240503P00056000 | 2024-05-03 10:27AM EDT | 56.00 | 4.00 | 3.70 | 4.80 | -1.00 | -20.00% | 9 | 46 | 140.04% |
| UAL240503P00057000 | 2024-05-01 3:21PM EDT | 57.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 104 | 0 | 0.00% |
| UAL240503P00058000 | 2024-04-29 10:29AM EDT | 58.00 | 5.75 | 5.70 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503P00059000 | 2024-04-29 2:42PM EDT | 59.00 | 6.40 | 6.70 | 8.10 | 0.00 | - | 4 | 0 | 248.83% |
| UAL240503P00060000 | 2024-05-03 9:44AM EDT | 60.00 | 8.15 | 8.35 | 8.50 | +0.45 | +5.84% | 3 | 1 | 0.00% |
| UAL240503P00061000 | 2024-05-02 10:33AM EDT | 61.00 | 9.70 | 8.90 | 9.40 | 0.00 | - | 1 | 9 | 0.00% |
| UAL240503P00063000 | 2024-05-03 9:44AM EDT | 63.00 | 11.15 | 11.10 | 11.45 | +0.40 | +3.72% | 2 | 1 | 0.00% |
| UAL240503P00070000 | 2024-05-03 10:16AM EDT | 70.00 | 17.85 | 18.20 | 18.45 | +1.31 | +7.92% | 2 | 4 | 0.00% |
| UAL240503P00075000 | 2024-05-03 10:16AM EDT | 75.00 | 22.85 | 23.20 | 23.45 | +0.20 | +0.88% | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.