United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00043000 | 2024-06-14 1:06PM EDT | 43.00 | 6.70 | 7.15 | 9.05 | 0.00 | - | - | 15 | 70.80% |
| UAL240705C00045000 | 2024-06-14 10:37AM EDT | 45.00 | 4.20 | 5.40 | 6.65 | 0.00 | - | - | 502 | 53.86% |
| UAL240705C00046000 | 2024-06-14 9:35AM EDT | 46.00 | 5.20 | 4.30 | 4.65 | 0.00 | - | 2 | 3 | 30.86% |
| UAL240705C00047000 | 2024-06-14 12:27PM EDT | 47.00 | 3.20 | 2.61 | 4.00 | 0.00 | - | 2 | 5 | 39.06% |
| UAL240705C00048000 | 2024-06-17 3:52PM EDT | 48.00 | 3.25 | 2.47 | 3.00 | 0.00 | - | 1 | 51 | 31.93% |
| UAL240705C00049000 | 2024-06-18 9:33AM EDT | 49.00 | 2.25 | 2.23 | 2.34 | +0.03 | +1.35% | 1 | 58 | 33.01% |
| UAL240705C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 1.93 | 1.51 | 1.80 | +0.40 | +26.14% | 3 | 50 | 34.28% |
| UAL240705C00051000 | 2024-06-18 9:39AM EDT | 51.00 | 1.48 | 0.99 | 1.55 | +0.33 | +28.70% | 2 | 32 | 39.60% |
| UAL240705C00052000 | 2024-06-17 3:42PM EDT | 52.00 | 0.91 | 0.72 | 0.88 | 0.00 | - | 18 | 795 | 33.15% |
| UAL240705C00053000 | 2024-06-17 11:10AM EDT | 53.00 | 0.50 | 0.36 | 0.57 | 0.00 | - | 60 | 129 | 32.57% |
| UAL240705C00054000 | 2024-06-17 2:52PM EDT | 54.00 | 0.36 | 0.32 | 0.53 | 0.00 | - | 31 | 65 | 37.70% |
| UAL240705C00055000 | 2024-06-17 3:24PM EDT | 55.00 | 0.26 | 0.21 | 0.26 | 0.00 | - | 19 | 193 | 33.99% |
| UAL240705C00056000 | 2024-06-18 9:43AM EDT | 56.00 | 0.16 | 0.12 | 0.52 | -0.20 | -55.56% | 2 | 233 | 48.54% |
| UAL240705C00057000 | 2024-06-17 3:51PM EDT | 57.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 3 | 578 | 37.11% |
| UAL240705C00058000 | 2024-06-17 10:17AM EDT | 58.00 | 0.08 | 0.03 | 0.31 | 0.00 | - | 1 | 563 | 50.10% |
| UAL240705C00059000 | 2024-06-17 1:52PM EDT | 59.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 40 | 60 | 53.42% |
| UAL240705C00060000 | 2024-06-17 1:52PM EDT | 60.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 60 | 96 | 57.03% |
| UAL240705C00061000 | 2024-06-17 1:52PM EDT | 61.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 80 | 81 | 52.15% |
| UAL240705C00062000 | 2024-06-17 1:49PM EDT | 62.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 120 | 212 | 55.66% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 220 | 218 | 58.98% |
| UAL240705C00064000 | 2024-06-14 2:02PM EDT | 64.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 350 | 51.37% |
| UAL240705C00065000 | 2024-06-13 12:33PM EDT | 65.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 180 | 140 | 64.55% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 79.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-14 1:17PM EDT | 30.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 1 | 125.78% |
| UAL240705P00040000 | 2024-06-03 2:39PM EDT | 40.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 50 | 53 | 64.65% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.02 | 0.28 | 0.00 | - | - | 8 | 59.77% |
| UAL240705P00042000 | 2024-06-14 10:39AM EDT | 42.00 | 0.14 | 0.02 | 0.29 | 0.00 | - | 9 | 9 | 54.59% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.02 | 0.31 | 0.00 | - | 3 | 15 | 58.40% |
| UAL240705P00044000 | 2024-06-13 1:32PM EDT | 44.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 200 | 84 | 40.23% |
| UAL240705P00045000 | 2024-06-14 2:15PM EDT | 45.00 | 0.30 | 0.12 | 0.16 | 0.00 | - | 10 | 340 | 38.18% |
| UAL240705P00046000 | 2024-06-17 1:08PM EDT | 46.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 9 | 76 | 37.01% |
| UAL240705P00047000 | 2024-06-14 3:33PM EDT | 47.00 | 0.69 | 0.35 | 0.40 | 0.00 | - | 28 | 345 | 36.43% |
| UAL240705P00048000 | 2024-06-17 1:18PM EDT | 48.00 | 0.72 | 0.57 | 0.63 | 0.00 | - | 2 | 87 | 36.23% |
| UAL240705P00049000 | 2024-06-14 3:55PM EDT | 49.00 | 1.33 | 0.87 | 1.08 | 0.00 | - | 78 | 109 | 39.36% |
| UAL240705P00050000 | 2024-06-17 11:13AM EDT | 50.00 | 1.71 | 1.26 | 1.39 | 0.00 | - | 34 | 101 | 36.77% |
| UAL240705P00051000 | 2024-06-14 3:20PM EDT | 51.00 | 2.48 | 1.73 | 2.17 | 0.00 | - | 46 | 50 | 42.73% |
| UAL240705P00052000 | 2024-06-14 3:00PM EDT | 52.00 | 3.25 | 2.25 | 2.92 | 0.00 | - | 12 | 68 | 46.19% |
| UAL240705P00053000 | 2024-06-13 10:48AM EDT | 53.00 | 2.53 | 3.00 | 3.30 | 0.00 | - | 2 | 73 | 39.16% |
| UAL240705P00054000 | 2024-06-17 3:52PM EDT | 54.00 | 3.74 | 3.95 | 4.10 | 0.00 | - | 102 | 106 | 40.33% |
| UAL240705P00055000 | 2024-06-10 11:57AM EDT | 55.00 | 2.85 | 4.15 | 5.40 | 0.00 | - | 5 | 34 | 54.83% |
| UAL240705P00060000 | 2024-06-14 10:10AM EDT | 60.00 | 10.43 | 9.70 | 11.70 | 0.00 | - | 5 | 5 | 91.06% |
© 2024 Yahoo. All rights reserved.