United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614C00044000 | 2024-05-17 12:37PM EDT | 44.00 | 11.39 | 7.05 | 11.25 | 0.00 | - | 1 | 3 | 62.01% |
| UAL240614C00045000 | 2024-05-14 1:43PM EDT | 45.00 | 9.82 | 6.05 | 10.25 | 0.00 | - | - | 1 | 55.96% |
| UAL240614C00046000 | 2024-05-28 10:32AM EDT | 46.00 | 5.71 | 6.10 | 7.85 | 0.00 | - | 2 | 2 | 83.40% |
| UAL240614C00047000 | 2024-05-31 10:44AM EDT | 47.00 | 5.93 | 5.85 | 7.05 | +0.91 | +18.13% | 1 | 1 | 59.57% |
| UAL240614C00049000 | 2024-05-31 3:16PM EDT | 49.00 | 3.95 | 4.35 | 5.35 | +0.50 | +14.49% | 3 | 43 | 58.59% |
| UAL240614C00050000 | 2024-05-31 12:30PM EDT | 50.00 | 3.05 | 2.56 | 3.65 | +0.63 | +26.03% | 2 | 75 | 43.95% |
| UAL240614C00051000 | 2024-05-31 9:42AM EDT | 51.00 | 2.60 | 2.65 | 2.97 | +0.80 | +44.44% | 1 | 142 | 44.39% |
| UAL240614C00052000 | 2024-05-31 10:51AM EDT | 52.00 | 1.88 | 2.12 | 2.23 | +0.26 | +16.05% | 56 | 155 | 41.21% |
| UAL240614C00053000 | 2024-05-31 2:12PM EDT | 53.00 | 1.45 | 1.56 | 1.77 | +0.51 | +54.26% | 12 | 81 | 42.87% |
| UAL240614C00054000 | 2024-05-31 3:49PM EDT | 54.00 | 1.10 | 0.91 | 1.31 | +0.45 | +69.23% | 36 | 53 | 42.33% |
| UAL240614C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 0.81 | 0.76 | 0.81 | +0.26 | +47.27% | 33 | 217 | 38.43% |
| UAL240614C00056000 | 2024-05-31 2:52PM EDT | 56.00 | 0.43 | 0.48 | 0.54 | +0.41 | +2,050.00% | 6 | 111 | 38.04% |
| UAL240614C00057000 | 2024-05-31 3:49PM EDT | 57.00 | 0.39 | 0.31 | 0.35 | +0.16 | +69.57% | 11 | 39 | 37.89% |
| UAL240614C00058000 | 2024-05-31 10:52AM EDT | 58.00 | 0.13 | 0.19 | 0.23 | -0.01 | -7.14% | 1 | 125 | 38.28% |
| UAL240614C00059000 | 2024-05-31 12:45PM EDT | 59.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 174 | 315 | 39.36% |
| UAL240614C00060000 | 2024-05-31 2:47PM EDT | 60.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 131 | 181 | 39.45% |
| UAL240614C00061000 | 2024-05-30 3:25PM EDT | 61.00 | 0.03 | 0.03 | 0.26 | 0.00 | - | 100 | 102 | 54.20% |
| UAL240614C00062000 | 2024-05-31 12:22PM EDT | 62.00 | 0.04 | 0.02 | 0.56 | 0.00 | - | 100 | 137 | 60.35% |
| UAL240614C00063000 | 2024-05-31 12:22PM EDT | 63.00 | 0.04 | 0.02 | 1.29 | -0.01 | -20.00% | 101 | 2 | 81.64% |
| UAL240614C00064000 | 2024-05-29 2:59PM EDT | 64.00 | 0.03 | 0.02 | 1.29 | 0.00 | - | 5 | 35 | 86.43% |
| UAL240614C00065000 | 2024-05-23 10:17AM EDT | 65.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 111 | 66.41% |
| UAL240614C00066000 | 2024-05-22 1:59PM EDT | 66.00 | 0.04 | 0.01 | 0.44 | 0.00 | - | 40 | 40 | 72.85% |
| UAL240614C00067000 | 2024-05-22 2:19PM EDT | 67.00 | 0.03 | 0.01 | 1.55 | 0.00 | - | - | 25 | 105.27% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 60.94% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614P00035000 | 2024-05-21 2:18PM EDT | 35.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 186.82% |
| UAL240614P00043000 | 2024-05-29 1:52PM EDT | 43.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 10 | 15 | 98.93% |
| UAL240614P00044000 | 2024-05-22 9:32AM EDT | 44.00 | 0.08 | 0.03 | 1.31 | 0.00 | - | 1 | 0 | 91.50% |
| UAL240614P00045000 | 2024-05-29 1:26PM EDT | 45.00 | 0.16 | 0.04 | 0.12 | 0.00 | - | 2 | 14 | 52.54% |
| UAL240614P00046000 | 2024-05-31 12:45PM EDT | 46.00 | 0.13 | 0.08 | 0.15 | -0.34 | -72.34% | 160 | 63 | 49.22% |
| UAL240614P00047000 | 2024-05-31 12:36PM EDT | 47.00 | 0.20 | 0.11 | 0.15 | -0.48 | -70.59% | 12 | 53 | 43.26% |
| UAL240614P00048000 | 2024-05-31 1:24PM EDT | 48.00 | 0.24 | 0.17 | 0.21 | -0.16 | -40.00% | 11 | 335 | 40.82% |
| UAL240614P00049000 | 2024-05-31 3:46PM EDT | 49.00 | 0.33 | 0.27 | 0.32 | -0.33 | -50.00% | 6 | 63 | 39.45% |
| UAL240614P00050000 | 2024-05-31 3:00PM EDT | 50.00 | 0.46 | 0.42 | 0.49 | -0.46 | -50.00% | 644 | 134 | 38.48% |
| UAL240614P00051000 | 2024-05-31 3:47PM EDT | 51.00 | 0.75 | 0.52 | 0.74 | -0.59 | -44.03% | 466 | 207 | 37.79% |
| UAL240614P00052000 | 2024-05-31 3:29PM EDT | 52.00 | 1.04 | 0.84 | 1.09 | -0.77 | -42.54% | 25 | 1,101 | 37.40% |
| UAL240614P00053000 | 2024-05-31 3:26PM EDT | 53.00 | 1.71 | 1.27 | 1.55 | -0.65 | -27.54% | 477 | 246 | 37.31% |
| UAL240614P00054000 | 2024-05-28 2:35PM EDT | 54.00 | 2.05 | 1.82 | 2.05 | -1.59 | -43.68% | 51 | 33 | 35.69% |
| UAL240614P00055000 | 2024-05-29 10:33AM EDT | 55.00 | 5.28 | 2.58 | 2.79 | 0.00 | - | 12 | 42 | 37.60% |
| UAL240614P00056000 | 2024-05-21 10:07AM EDT | 56.00 | 3.00 | 2.98 | 3.50 | 0.00 | - | 2 | 2 | 36.48% |
| UAL240614P00057000 | 2024-05-21 11:26AM EDT | 57.00 | 3.35 | 3.25 | 5.10 | 0.00 | - | - | 1 | 61.08% |
© 2024 Yahoo. All rights reserved.