United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 0.00% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 120.12% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 0.00% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 105.71% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 0.00% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 95.26% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 35.00 | 13.81 | 20.30 | 20.60 | 0.00 | - | 4 | 219 | 89.36% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 82.67% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 37.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240719C00039000 | 2024-04-17 12:20PM EDT | 39.00 | 9.55 | 16.25 | 16.75 | 0.00 | - | 10 | 308 | 73.44% |
| UAL240719C00040000 | 2024-05-14 11:30AM EDT | 40.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 0.00% |
| UAL240719C00041000 | 2024-05-17 2:16PM EDT | 41.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.00% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 42.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| UAL240719C00043000 | 2024-05-17 9:39AM EDT | 43.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| UAL240719C00044000 | 2024-05-17 11:50AM EDT | 44.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| UAL240719C00045000 | 2024-05-17 9:46AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,416 | 0.00% |
| UAL240719C00046000 | 2024-05-20 11:43AM EDT | 46.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,648 | 0.00% |
| UAL240719C00047000 | 2024-05-20 9:47AM EDT | 47.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| UAL240719C00048000 | 2024-05-20 9:55AM EDT | 48.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 877 | 0.00% |
| UAL240719C00049000 | 2024-05-20 10:27AM EDT | 49.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| UAL240719C00050000 | 2024-05-20 3:55PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,979 | 0.00% |
| UAL240719C00052500 | 2024-05-20 2:38PM EDT | 52.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 102 | 3,076 | 0.00% |
| UAL240719C00055000 | 2024-05-20 2:36PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 218 | 4,308 | 0.78% |
| UAL240719C00057500 | 2024-05-20 2:58PM EDT | 57.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 48 | 1,276 | 3.13% |
| UAL240719C00060000 | 2024-05-20 3:54PM EDT | 60.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,028 | 3,079 | 6.25% |
| UAL240719C00062500 | 2024-05-20 3:01PM EDT | 62.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,022 | 6.25% |
| UAL240719C00065000 | 2024-05-20 3:00PM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 3,939 | 12.50% |
| UAL240719C00070000 | 2024-05-20 2:42PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 12.50% |
| UAL240719C00075000 | 2024-05-16 2:27PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 191 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-04-22 9:39AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 50.00% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 50.00% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 132 | 50.00% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 253 | 25.00% |
| UAL240719P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 222 | 25.00% |
| UAL240719P00030000 | 2024-05-15 10:08AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,565 | 25.00% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 347 | 25.00% |
| UAL240719P00032000 | 2024-05-13 2:27PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 1,348 | 25.00% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 314 | 25.00% |
| UAL240719P00034000 | 2024-05-16 2:25PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 216 | 25.00% |
| UAL240719P00035000 | 2024-05-20 1:28PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,509 | 25.00% |
| UAL240719P00036000 | 2024-04-22 2:05PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 213 | 503 | 25.00% |
| UAL240719P00037000 | 2024-05-17 12:41PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 410 | 25.00% |
| UAL240719P00038000 | 2024-05-20 9:39AM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 724 | 25.00% |
| UAL240719P00039000 | 2024-05-20 2:02PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,397 | 25.00% |
| UAL240719P00040000 | 2024-05-20 10:42AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 749 | 12.50% |
| UAL240719P00041000 | 2024-05-17 1:21PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 439 | 12.50% |
| UAL240719P00042000 | 2024-05-17 3:38PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 1,964 | 12.50% |
| UAL240719P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 12.50% |
| UAL240719P00044000 | 2024-05-17 1:21PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,812 | 12.50% |
| UAL240719P00045000 | 2024-05-20 10:41AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 991 | 12.50% |
| UAL240719P00046000 | 2024-05-17 1:21PM EDT | 46.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 12.50% |
| UAL240719P00047000 | 2024-05-20 2:46PM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,632 | 6.25% |
| UAL240719P00048000 | 2024-05-20 3:59PM EDT | 48.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 761 | 6.25% |
| UAL240719P00049000 | 2024-05-20 3:59PM EDT | 49.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 36 | 932 | 6.25% |
| UAL240719P00050000 | 2024-05-20 3:35PM EDT | 50.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 499 | 2,547 | 6.25% |
| UAL240719P00052500 | 2024-05-20 3:49PM EDT | 52.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 232 | 1,690 | 3.13% |
| UAL240719P00055000 | 2024-05-20 2:54PM EDT | 55.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 260 | 3,015 | 0.00% |
| UAL240719P00057500 | 2024-05-20 3:55PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 59 | 122 | 0.00% |
| UAL240719P00060000 | 2024-05-20 10:41AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.