United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 35.40 | 34.75 | 35.70 | -1.80 | -4.84% | 1 | 97 | 196.29% |
| UAL240621C00020000 | 2024-04-29 1:41PM EDT | 20.00 | 32.55 | 31.35 | 33.95 | 0.00 | - | 4 | 168 | 247.85% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 29.70 | 32.00 | 0.00 | - | 28 | 241 | 210.06% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 0.00% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 27.35 | 29.05 | 0.00 | - | 1 | 218 | 137.70% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 0.00% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 28.00 | 28.25 | 0.00 | - | 3 | 34 | 233.30% |
| UAL240621C00028000 | 2024-04-25 10:52AM EDT | 28.00 | 24.50 | 24.40 | 25.85 | 0.00 | - | 11 | 79 | 108.20% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 22.80 | 24.05 | 0.00 | - | 6 | 58 | 82.81% |
| UAL240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 25.20 | 23.05 | 24.20 | 0.00 | - | 1 | 675 | 140.14% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 21.80 | 22.25 | 0.00 | - | 31 | 48 | 107.23% |
| UAL240621C00032000 | 2024-04-17 9:46AM EDT | 32.00 | 14.55 | 23.05 | 23.25 | 0.00 | - | 1 | 230 | 187.74% |
| UAL240621C00033000 | 2024-05-21 2:04PM EDT | 33.00 | 20.50 | 19.30 | 22.10 | -1.00 | -4.65% | 1 | 182 | 124.32% |
| UAL240621C00034000 | 2024-04-23 3:50PM EDT | 34.00 | 20.75 | 18.75 | 20.25 | 0.00 | - | 6 | 200 | 107.81% |
| UAL240621C00035000 | 2024-05-15 10:26AM EDT | 35.00 | 20.28 | 17.25 | 18.45 | 0.00 | - | 26 | 960 | 99.32% |
| UAL240621C00036000 | 2024-05-15 10:46AM EDT | 36.00 | 19.15 | 16.25 | 17.30 | 0.00 | - | 1 | 641 | 84.77% |
| UAL240621C00037000 | 2024-05-20 12:30PM EDT | 37.00 | 18.15 | 14.65 | 16.30 | 0.00 | - | 1 | 458 | 79.88% |
| UAL240621C00038000 | 2024-05-16 2:40PM EDT | 38.00 | 17.20 | 15.15 | 16.95 | 0.00 | - | 1 | 485 | 107.23% |
| UAL240621C00039000 | 2024-05-17 11:06AM EDT | 39.00 | 17.00 | 12.90 | 15.10 | 0.00 | - | 1 | 579 | 102.69% |
| UAL240621C00040000 | 2024-05-21 3:52PM EDT | 40.00 | 13.35 | 12.20 | 13.35 | -1.82 | -12.00% | 10 | 1,699 | 68.16% |
| UAL240621C00041000 | 2024-05-17 2:16PM EDT | 41.00 | 14.27 | 11.50 | 12.75 | 0.00 | - | 1 | 595 | 79.39% |
| UAL240621C00042000 | 2024-05-20 3:53PM EDT | 42.00 | 12.85 | 11.20 | 12.15 | 0.00 | - | 1 | 1,231 | 71.39% |
| UAL240621C00043000 | 2024-05-17 3:05PM EDT | 43.00 | 11.25 | 9.80 | 11.45 | -1.05 | -8.54% | 1 | 1,423 | 64.45% |
| UAL240621C00044000 | 2024-05-14 9:46AM EDT | 44.00 | 11.47 | 7.90 | 10.50 | 0.00 | - | 2 | 1,656 | 83.01% |
| UAL240621C00045000 | 2024-05-21 2:04PM EDT | 45.00 | 8.72 | 8.15 | 8.45 | -1.58 | -15.34% | 1 | 9,353 | 48.54% |
| UAL240621C00046000 | 2024-05-21 2:38PM EDT | 46.00 | 7.73 | 6.50 | 7.55 | -1.67 | -17.77% | 23 | 2,257 | 46.88% |
| UAL240621C00047000 | 2024-05-21 3:56PM EDT | 47.00 | 6.60 | 6.15 | 6.85 | -1.85 | -21.89% | 32 | 4,984 | 49.76% |
| UAL240621C00048000 | 2024-05-21 1:16PM EDT | 48.00 | 6.17 | 5.10 | 5.90 | -1.33 | -17.73% | 12 | 1,515 | 45.41% |
| UAL240621C00049000 | 2024-05-21 3:53PM EDT | 49.00 | 4.90 | 3.65 | 4.90 | -1.59 | -24.50% | 3 | 967 | 39.80% |
| UAL240621C00050000 | 2024-05-21 3:56PM EDT | 50.00 | 4.10 | 4.00 | 4.15 | -1.52 | -27.05% | 41 | 18,451 | 38.89% |
| UAL240621C00052500 | 2024-05-21 3:55PM EDT | 52.50 | 2.41 | 2.37 | 2.43 | -1.34 | -35.73% | 39 | 16,742 | 35.13% |
| UAL240621C00055000 | 2024-05-21 3:55PM EDT | 55.00 | 1.25 | 1.24 | 1.27 | -0.80 | -39.02% | 93 | 15,465 | 33.62% |
| UAL240621C00057500 | 2024-05-21 3:47PM EDT | 57.50 | 0.61 | 0.56 | 0.60 | -0.54 | -46.96% | 137 | 3,748 | 33.15% |
| UAL240621C00060000 | 2024-05-21 3:02PM EDT | 60.00 | 0.29 | 0.26 | 0.28 | -0.28 | -49.12% | 228 | 14,630 | 33.84% |
| UAL240621C00062500 | 2024-05-21 3:14PM EDT | 62.50 | 0.14 | 0.09 | 0.14 | -0.10 | -41.67% | 6 | 1,310 | 35.35% |
| UAL240621C00065000 | 2024-05-21 1:11PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 203 | 2,398 | 39.26% |
| UAL240621C00070000 | 2024-05-21 10:32AM EDT | 70.00 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 12 | 2,818 | 54.39% |
| UAL240621C00075000 | 2024-05-20 12:35PM EDT | 75.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 1,092 | 87.30% |
| UAL240621C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,150 | 57.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 2,014 | 7,836 | 225.78% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 1 | 38,712 | 208.01% |
| UAL240621P00023000 | 2024-05-17 2:22PM EDT | 23.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 200 | 3,220 | 122.66% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 175 | 123.05% |
| UAL240621P00025000 | 2024-05-13 10:28AM EDT | 25.00 | 0.01 | 0.01 | 0.47 | 0.00 | - | 500 | 2,034 | 146.48% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 60 | 212 | 107.42% |
| UAL240621P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 341 | 95.31% |
| UAL240621P00028000 | 2024-05-10 1:05PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,483 | 87.50% |
| UAL240621P00029000 | 2024-05-15 1:52PM EDT | 29.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 60 | 84 | 132.62% |
| UAL240621P00030000 | 2024-05-16 11:06AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 30,029 | 76.56% |
| UAL240621P00031000 | 2024-05-10 10:03AM EDT | 31.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 22 | 1,271 | 135.94% |
| UAL240621P00032000 | 2024-05-16 1:27PM EDT | 32.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,756 | 78.52% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 100 | 9,922 | 77.34% |
| UAL240621P00034000 | 2024-05-09 1:01PM EDT | 34.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 60 | 1,181 | 73.05% |
| UAL240621P00035000 | 2024-05-21 10:33AM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 5 | 16,660 | 68.75% |
| UAL240621P00036000 | 2024-05-20 1:36PM EDT | 36.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 3,834 | 59.77% |
| UAL240621P00037000 | 2024-05-21 2:12PM EDT | 37.00 | 0.04 | 0.02 | 0.13 | -0.03 | -42.86% | 60 | 1,881 | 62.89% |
| UAL240621P00038000 | 2024-05-13 2:16PM EDT | 38.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 4 | 15,145 | 55.86% |
| UAL240621P00039000 | 2024-05-20 3:41PM EDT | 39.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 86 | 1,339 | 53.52% |
| UAL240621P00040000 | 2024-05-21 12:34PM EDT | 40.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 1 | 11,869 | 50.39% |
| UAL240621P00041000 | 2024-05-20 11:06AM EDT | 41.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 4 | 640 | 53.52% |
| UAL240621P00042000 | 2024-05-21 3:55PM EDT | 42.00 | 0.11 | 0.06 | 0.19 | +0.01 | +10.00% | 3 | 6,122 | 51.95% |
| UAL240621P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 2 | 4,061 | 45.31% |
| UAL240621P00044000 | 2024-05-20 3:53PM EDT | 44.00 | 0.11 | 0.08 | 0.20 | 0.00 | - | 1 | 4,040 | 43.95% |
| UAL240621P00045000 | 2024-05-21 3:51PM EDT | 45.00 | 0.16 | 0.16 | 0.19 | +0.05 | +45.45% | 40 | 11,113 | 39.26% |
| UAL240621P00046000 | 2024-05-21 3:47PM EDT | 46.00 | 0.23 | 0.23 | 0.24 | +0.08 | +53.33% | 51 | 1,909 | 37.31% |
| UAL240621P00047000 | 2024-05-21 3:59PM EDT | 47.00 | 0.30 | 0.29 | 0.33 | +0.11 | +57.89% | 336 | 2,602 | 36.18% |
| UAL240621P00048000 | 2024-05-21 3:47PM EDT | 48.00 | 0.41 | 0.41 | 0.44 | +0.16 | +64.00% | 125 | 2,689 | 34.82% |
| UAL240621P00049000 | 2024-05-21 3:54PM EDT | 49.00 | 0.61 | 0.57 | 0.61 | +0.22 | +56.41% | 83 | 1,539 | 34.03% |
| UAL240621P00050000 | 2024-05-21 3:48PM EDT | 50.00 | 0.81 | 0.79 | 0.84 | +0.28 | +52.83% | 96 | 5,567 | 33.42% |
| UAL240621P00052500 | 2024-05-21 3:53PM EDT | 52.50 | 1.65 | 1.62 | 1.65 | +0.51 | +44.74% | 141 | 4,810 | 31.06% |
| UAL240621P00055000 | 2024-05-21 3:59PM EDT | 55.00 | 3.03 | 2.99 | 3.05 | +0.84 | +38.36% | 222 | 2,249 | 30.37% |
| UAL240621P00057500 | 2024-05-21 9:39AM EDT | 57.50 | 4.15 | 3.05 | 5.10 | +0.95 | +29.69% | 3 | 57 | 33.84% |
| UAL240621P00060000 | 2024-05-21 1:06PM EDT | 60.00 | 6.53 | 5.40 | 8.10 | +1.65 | +33.81% | 2 | 61 | 54.74% |
| UAL240621P00062500 | 2024-04-26 9:31AM EDT | 62.50 | 9.35 | 9.40 | 9.65 | 0.00 | - | 2 | 0 | 37.40% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 10.00 | 11.90 | 12.10 | 0.00 | - | 4 | 4 | 41.21% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 52.73% |
| UAL240621P00075000 | 2024-05-03 10:16AM EDT | 75.00 | 22.85 | 21.90 | 23.00 | 0.00 | - | 1 | 1 | 81.54% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 149.80% |
© 2024 Yahoo. All rights reserved.