United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 35.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240628C00042000 | 2024-06-11 1:02PM EDT | 42.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240628C00044000 | 2024-06-04 12:52PM EDT | 44.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240628C00045000 | 2024-06-14 10:23AM EDT | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| UAL240628C00046000 | 2024-06-17 11:09AM EDT | 46.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| UAL240628C00047000 | 2024-06-14 1:41PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 0.00% |
| UAL240628C00047500 | 2024-06-17 3:19PM EDT | 47.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| UAL240628C00048000 | 2024-06-17 3:31PM EDT | 48.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UAL240628C00048500 | 2024-06-14 3:54PM EDT | 48.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| UAL240628C00049000 | 2024-06-17 1:35PM EDT | 49.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 76 | 83 | 0.00% |
| UAL240628C00049500 | 2024-06-17 3:25PM EDT | 49.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 84 | 50 | 0.00% |
| UAL240628C00050000 | 2024-06-17 3:38PM EDT | 50.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 132 | 515 | 0.00% |
| UAL240628C00051000 | 2024-06-17 3:52PM EDT | 51.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 207 | 317 | 3.13% |
| UAL240628C00052000 | 2024-06-17 3:58PM EDT | 52.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 222 | 606 | 6.25% |
| UAL240628C00053000 | 2024-06-17 3:49PM EDT | 53.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 149 | 289 | 6.25% |
| UAL240628C00054000 | 2024-06-17 3:08PM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 472 | 470 | 12.50% |
| UAL240628C00055000 | 2024-06-17 3:39PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 74 | 404 | 12.50% |
| UAL240628C00056000 | 2024-06-17 2:43PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 369 | 12.50% |
| UAL240628C00057000 | 2024-06-17 3:56PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 279 | 12.50% |
| UAL240628C00058000 | 2024-06-17 12:06PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| UAL240628C00059000 | 2024-06-17 11:23AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| UAL240628C00060000 | 2024-06-12 10:37AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 25.00% |
| UAL240628C00061000 | 2024-06-03 11:32AM EDT | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| UAL240628C00062000 | 2024-06-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| UAL240628C00063000 | 2024-06-17 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 25.00% |
| UAL240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 94 | 25.00% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 25.00% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 65 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-17 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| UAL240628P00040000 | 2024-06-06 3:03PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| UAL240628P00041000 | 2024-06-17 11:52AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 191 | 25.00% |
| UAL240628P00042000 | 2024-06-17 2:36PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| UAL240628P00043000 | 2024-06-17 3:13PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| UAL240628P00044000 | 2024-06-17 1:56PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 25.00% |
| UAL240628P00045000 | 2024-06-14 2:09PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 12.50% |
| UAL240628P00046000 | 2024-06-17 2:36PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
| UAL240628P00047000 | 2024-06-17 3:52PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 163 | 12.50% |
| UAL240628P00047500 | 2024-06-17 3:41PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| UAL240628P00048000 | 2024-06-17 12:55PM EDT | 48.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 194 | 6.25% |
| UAL240628P00048500 | 2024-06-17 2:11PM EDT | 48.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 6.25% |
| UAL240628P00049000 | 2024-06-17 3:20PM EDT | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 127 | 3.13% |
| UAL240628P00049500 | 2024-06-17 3:31PM EDT | 49.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 80 | 184 | 3.13% |
| UAL240628P00050000 | 2024-06-17 11:26AM EDT | 50.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 61 | 293 | 0.78% |
| UAL240628P00051000 | 2024-06-17 3:24PM EDT | 51.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 40 | 153 | 0.00% |
| UAL240628P00052000 | 2024-06-14 3:47PM EDT | 52.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 24 | 336 | 0.00% |
| UAL240628P00053000 | 2024-06-17 2:59PM EDT | 53.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| UAL240628P00054000 | 2024-06-17 3:14PM EDT | 54.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 37 | 182 | 0.00% |
| UAL240628P00055000 | 2024-06-17 2:56PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| UAL240628P00056000 | 2024-06-14 11:31AM EDT | 56.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| UAL240628P00058000 | 2024-05-22 11:49AM EDT | 58.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.