United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00033000 | 2024-05-03 1:32PM EDT | 33.00 | 18.40 | 21.95 | 22.30 | 0.00 | - | 3 | 3 | 142.19% |
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 37.00 | 6.62 | 13.80 | 15.95 | 0.00 | - | - | 1 | 0.00% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 38.00 | 16.03 | 16.95 | 17.15 | 0.00 | - | 1 | 1 | 96.09% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 39.00 | 8.80 | 15.95 | 17.15 | 0.00 | - | - | 65 | 136.52% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 40.00 | 10.36 | 14.95 | 15.40 | 0.00 | - | - | 9 | 100.39% |
| UAL240531C00041000 | 2024-05-14 11:53AM EDT | 41.00 | 14.12 | 13.95 | 14.40 | 0.00 | - | 5 | 8 | 93.95% |
| UAL240531C00042000 | 2024-05-14 2:29PM EDT | 42.00 | 13.13 | 12.95 | 13.15 | 0.00 | - | 1 | 47 | 73.05% |
| UAL240531C00043000 | 2024-05-14 3:20PM EDT | 43.00 | 12.12 | 11.95 | 12.40 | 0.00 | - | 2 | 26 | 81.25% |
| UAL240531C00044000 | 2024-05-13 12:22PM EDT | 44.00 | 10.38 | 11.00 | 11.25 | 0.00 | - | 1 | 123 | 70.70% |
| UAL240531C00045000 | 2024-05-15 12:02PM EDT | 45.00 | 10.08 | 9.90 | 10.20 | 0.00 | - | 21 | 130 | 56.84% |
| UAL240531C00046000 | 2024-05-16 3:32PM EDT | 46.00 | 8.97 | 8.80 | 9.25 | 0.00 | - | 11 | 24 | 67.97% |
| UAL240531C00047000 | 2024-05-16 3:46PM EDT | 47.00 | 7.85 | 8.00 | 10.15 | 0.00 | - | 52 | 85 | 96.88% |
| UAL240531C00048000 | 2024-05-16 3:28PM EDT | 48.00 | 6.98 | 7.05 | 7.20 | 0.00 | - | 7 | 41 | 52.44% |
| UAL240531C00049000 | 2024-05-13 10:50AM EDT | 49.00 | 5.61 | 5.90 | 6.40 | 0.00 | - | 2 | 11 | 55.96% |
| UAL240531C00050000 | 2024-05-17 12:37PM EDT | 50.00 | 5.40 | 5.10 | 5.50 | +0.07 | +1.31% | 4 | 473 | 52.88% |
| UAL240531C00051000 | 2024-05-13 3:49PM EDT | 51.00 | 3.93 | 4.20 | 4.35 | 0.00 | - | 29 | 148 | 40.19% |
| UAL240531C00052000 | 2024-05-17 12:02PM EDT | 52.00 | 3.70 | 3.35 | 3.45 | +0.14 | +3.93% | 1 | 165 | 36.52% |
| UAL240531C00053000 | 2024-05-17 3:28PM EDT | 53.00 | 2.54 | 2.56 | 2.83 | -0.07 | -2.68% | 15 | 140 | 39.45% |
| UAL240531C00054000 | 2024-05-17 3:27PM EDT | 54.00 | 1.88 | 1.87 | 2.00 | -0.28 | -12.96% | 10 | 224 | 34.38% |
| UAL240531C00055000 | 2024-05-17 3:54PM EDT | 55.00 | 1.31 | 1.29 | 1.47 | -0.01 | -0.76% | 663 | 704 | 34.57% |
| UAL240531C00056000 | 2024-05-17 3:59PM EDT | 56.00 | 0.89 | 0.87 | 0.95 | -0.01 | -1.11% | 111 | 251 | 32.42% |
| UAL240531C00057000 | 2024-05-17 3:46PM EDT | 57.00 | 0.53 | 0.53 | 0.62 | -0.08 | -13.11% | 49 | 117 | 32.23% |
| UAL240531C00058000 | 2024-05-17 3:17PM EDT | 58.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 253 | 103 | 30.86% |
| UAL240531C00059000 | 2024-05-17 2:18PM EDT | 59.00 | 0.22 | 0.03 | 0.21 | -0.03 | -12.00% | 189 | 493 | 31.06% |
| UAL240531C00060000 | 2024-05-17 9:34AM EDT | 60.00 | 0.15 | 0.10 | 0.13 | -0.02 | -11.76% | 10 | 1,082 | 31.84% |
| UAL240531C00061000 | 2024-05-17 12:40PM EDT | 61.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1 | 29 | 33.40% |
| UAL240531C00062000 | 2024-05-15 12:03PM EDT | 62.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 30 | 38.28% |
| UAL240531C00063000 | 2024-05-16 2:38PM EDT | 63.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 200 | 150 | 42.97% |
| UAL240531C00064000 | 2024-05-10 11:58AM EDT | 64.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 108 | 57 | 47.66% |
| UAL240531C00065000 | 2024-05-13 3:54PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 200 | 258 | 52.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00030000 | 2024-05-15 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 106.25% |
| UAL240531P00032000 | 2024-05-16 10:45AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 432 | 96.88% |
| UAL240531P00034000 | 2024-05-17 10:17AM EDT | 34.00 | 0.01 | 0.00 | 0.15 | -0.08 | -88.89% | 150 | 73 | 119.53% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 35.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 16 | 113.28% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 36.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 6 | 107.03% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 37.00 | 0.60 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 78.13% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 38.00 | 0.20 | 0.01 | 0.15 | 0.00 | - | 3 | 3 | 96.09% |
| UAL240531P00039000 | 2024-05-07 12:53PM EDT | 39.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 7 | 90.23% |
| UAL240531P00040000 | 2024-05-17 10:34AM EDT | 40.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 73 | 83.59% |
| UAL240531P00041000 | 2024-05-09 1:08PM EDT | 41.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 14 | 78.52% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 42.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 8 | 17 | 71.48% |
| UAL240531P00043000 | 2024-05-10 3:51PM EDT | 43.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 207 | 57.81% |
| UAL240531P00044000 | 2024-05-15 9:53AM EDT | 44.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 20 | 253 | 62.89% |
| UAL240531P00045000 | 2024-05-17 3:44PM EDT | 45.00 | 0.04 | 0.02 | 0.17 | +0.01 | +33.33% | 216 | 403 | 58.79% |
| UAL240531P00046000 | 2024-05-17 11:59AM EDT | 46.00 | 0.04 | 0.02 | 0.18 | -0.04 | -50.00% | 60 | 234 | 53.91% |
| UAL240531P00047000 | 2024-05-17 2:03PM EDT | 47.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 220 | 207 | 45.31% |
| UAL240531P00048000 | 2024-05-17 3:43PM EDT | 48.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 53 | 135 | 41.21% |
| UAL240531P00049000 | 2024-05-16 2:37PM EDT | 49.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 25 | 72 | 38.67% |
| UAL240531P00050000 | 2024-05-17 11:55AM EDT | 50.00 | 0.15 | 0.10 | 0.14 | -0.01 | -6.25% | 63 | 253 | 35.16% |
| UAL240531P00051000 | 2024-05-17 3:21PM EDT | 51.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 27 | 295 | 33.11% |
| UAL240531P00052000 | 2024-05-17 3:52PM EDT | 52.00 | 0.32 | 0.31 | 0.35 | -0.05 | -13.51% | 401 | 771 | 32.18% |
| UAL240531P00053000 | 2024-05-17 3:59PM EDT | 53.00 | 0.55 | 0.50 | 0.66 | -0.08 | -12.70% | 90 | 224 | 34.03% |
| UAL240531P00054000 | 2024-05-17 3:50PM EDT | 54.00 | 0.88 | 0.81 | 0.91 | +0.05 | +6.02% | 1,005 | 119 | 31.49% |
| UAL240531P00055000 | 2024-05-17 1:47PM EDT | 55.00 | 1.26 | 1.24 | 1.32 | -0.13 | -9.35% | 552 | 116 | 30.37% |
| UAL240531P00056000 | 2024-05-17 1:22PM EDT | 56.00 | 1.86 | 1.77 | 1.86 | -0.03 | -1.59% | 42 | 17 | 29.54% |
| UAL240531P00057000 | 2024-05-17 10:32AM EDT | 57.00 | 2.10 | 2.12 | 2.17 | -0.50 | -19.23% | 2 | 3 | 17.38% |
| UAL240531P00058000 | 2024-04-26 10:29AM EDT | 58.00 | 5.72 | 3.05 | 3.50 | 0.00 | - | 25 | 9 | 34.72% |
| UAL240531P00060000 | 2024-05-14 3:11PM EDT | 60.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 30 | 30 | 31.25% |
| UAL240531P00062000 | 2024-04-30 9:48AM EDT | 62.00 | 9.95 | 6.85 | 7.35 | 0.00 | - | - | 6 | 50.88% |
© 2024 Yahoo. All rights reserved.