United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 40.00 | 13.28 | 9.55 | 11.90 | 0.00 | - | 1 | 1 | 63.48% |
| UAL240712C00042000 | 2024-06-13 11:30AM EDT | 42.00 | 9.55 | 7.40 | 9.35 | 0.00 | - | 1 | 1 | 76.61% |
| UAL240712C00043000 | 2024-06-17 10:40AM EDT | 43.00 | 6.90 | 7.45 | 7.95 | 0.00 | - | 30 | 30 | 56.84% |
| UAL240712C00046000 | 2024-06-14 3:21PM EDT | 46.00 | 4.35 | 4.45 | 4.95 | 0.00 | - | - | 2 | 39.31% |
| UAL240712C00048000 | 2024-06-14 11:22AM EDT | 48.00 | 2.80 | 1.99 | 3.40 | 0.00 | - | - | 2 | 37.65% |
| UAL240712C00049000 | 2024-06-17 11:18AM EDT | 49.00 | 2.43 | 2.52 | 2.83 | 0.00 | - | 5 | 90 | 38.97% |
| UAL240712C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 2.28 | 2.04 | 2.21 | 0.00 | - | 7 | 81 | 37.70% |
| UAL240712C00051000 | 2024-06-17 3:54PM EDT | 51.00 | 1.78 | 0.45 | 1.75 | 0.00 | - | 7 | 246 | 38.04% |
| UAL240712C00052000 | 2024-06-18 9:38AM EDT | 52.00 | 1.33 | 1.04 | 1.25 | +0.07 | +5.56% | 1 | 418 | 36.04% |
| UAL240712C00053000 | 2024-06-17 3:38PM EDT | 53.00 | 0.97 | 0.73 | 1.06 | 0.00 | - | 36 | 206 | 38.77% |
| UAL240712C00054000 | 2024-06-17 12:10PM EDT | 54.00 | 0.59 | 0.58 | 0.85 | 0.00 | - | 11 | 1,850 | 40.04% |
| UAL240712C00055000 | 2024-06-17 3:12PM EDT | 55.00 | 0.47 | 0.37 | 0.92 | -0.03 | -6.00% | 1 | 1,013 | 46.97% |
| UAL240712C00056000 | 2024-06-11 3:58PM EDT | 56.00 | 0.77 | 0.30 | 0.39 | 0.00 | - | 12 | 17 | 37.70% |
| UAL240712C00057000 | 2024-06-17 11:27AM EDT | 57.00 | 0.20 | 0.20 | 0.32 | 0.00 | - | 1 | 85 | 39.36% |
| UAL240712C00058000 | 2024-06-14 9:43AM EDT | 58.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 9 | 1,809 | 37.21% |
| UAL240712C00059000 | 2024-06-13 1:53PM EDT | 59.00 | 0.23 | 0.08 | 0.51 | 0.00 | - | 2 | 72 | 53.66% |
| UAL240712C00060000 | 2024-06-12 10:06AM EDT | 60.00 | 0.35 | 0.04 | 0.34 | 0.00 | - | 1 | 19 | 51.22% |
| UAL240712C00061000 | 2024-06-14 2:11PM EDT | 61.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 200 | 105 | 12.50% |
| UAL240712C00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 69 | 56.20% |
| UAL240712C00063000 | 2024-06-14 2:14PM EDT | 63.00 | 0.04 | 0.01 | 1.11 | 0.00 | - | 200 | 48 | 69.92% |
| UAL240712C00064000 | 2024-06-13 12:45PM EDT | 64.00 | 0.05 | 0.01 | 0.84 | 0.00 | - | 200 | 80 | 68.02% |
| UAL240712C00065000 | 2024-06-12 10:26AM EDT | 65.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 16 | 120 | 55.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712P00040000 | 2024-06-14 10:38AM EDT | 40.00 | 0.24 | 0.03 | 0.50 | 0.00 | - | 8 | 11 | 62.89% |
| UAL240712P00041000 | 2024-06-17 10:13AM EDT | 41.00 | 0.04 | 0.04 | 0.35 | 0.00 | - | 8 | 8 | 53.52% |
| UAL240712P00042000 | 2024-06-17 1:22PM EDT | 42.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 48 | 48 | 47.07% |
| UAL240712P00043000 | 2024-06-14 3:35PM EDT | 43.00 | 0.26 | 0.13 | 0.17 | 0.00 | - | 7 | 19 | 42.19% |
| UAL240712P00044000 | 2024-06-17 2:51PM EDT | 44.00 | 0.23 | 0.18 | 0.37 | 0.00 | - | 12 | 32 | 46.29% |
| UAL240712P00045000 | 2024-06-17 2:51PM EDT | 45.00 | 0.33 | 0.16 | 0.60 | 0.00 | - | 26 | 101 | 48.34% |
| UAL240712P00046000 | 2024-06-17 1:56PM EDT | 46.00 | 0.51 | 0.40 | 0.48 | 0.00 | - | 1 | 266 | 38.72% |
| UAL240712P00047000 | 2024-06-17 2:17PM EDT | 47.00 | 0.70 | 0.56 | 0.64 | 0.00 | - | 13 | 53 | 37.06% |
| UAL240712P00048000 | 2024-06-17 12:10PM EDT | 48.00 | 1.12 | 0.76 | 0.96 | 0.00 | - | 25 | 212 | 37.84% |
| UAL240712P00049000 | 2024-06-17 10:46AM EDT | 49.00 | 1.59 | 1.02 | 1.41 | 0.00 | - | 5 | 410 | 39.60% |
| UAL240712P00050000 | 2024-06-17 3:59PM EDT | 50.00 | 1.63 | 1.53 | 2.05 | 0.00 | - | 17 | 720 | 43.26% |
| UAL240712P00051000 | 2024-06-17 11:48AM EDT | 51.00 | 2.63 | 2.13 | 2.34 | 0.00 | - | 10 | 366 | 38.79% |
| UAL240712P00052000 | 2024-06-14 10:40AM EDT | 52.00 | 4.13 | 2.54 | 2.78 | 0.00 | - | 6 | 27 | 35.65% |
| UAL240712P00053000 | 2024-06-14 12:49PM EDT | 53.00 | 4.25 | 2.21 | 4.30 | 0.00 | - | 18 | 82 | 52.73% |
| UAL240712P00054000 | 2024-06-14 3:32PM EDT | 54.00 | 4.83 | 4.00 | 4.30 | 0.00 | - | 209 | 224 | 37.74% |
| UAL240712P00055000 | 2024-06-14 2:35PM EDT | 55.00 | 5.76 | 4.60 | 6.55 | 0.00 | - | 1 | 3 | 70.17% |
© 2024 Yahoo. All rights reserved.