United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 8.41 | 5.00 | 7.75 | 0.00 | - | 1 | 1 | 73.39% |
| UAL240726C00046000 | 2024-06-14 1:43PM EDT | 46.00 | 5.24 | 5.55 | 6.10 | 0.00 | - | - | 2 | 50.17% |
| UAL240726C00048000 | 2024-06-17 2:58PM EDT | 48.00 | 4.30 | 4.35 | 4.60 | 0.00 | - | 1 | 1 | 50.88% |
| UAL240726C00049000 | 2024-06-17 11:41AM EDT | 49.00 | 3.35 | 3.40 | 3.80 | 0.00 | - | 6 | 8 | 47.10% |
| UAL240726C00050000 | 2024-06-17 2:10PM EDT | 50.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 7 | 24 | 48.88% |
| UAL240726C00051000 | 2024-06-14 3:55PM EDT | 51.00 | 2.58 | 0.84 | 2.88 | 0.00 | - | - | 16 | 48.00% |
| UAL240726C00052000 | 2024-06-17 1:40PM EDT | 52.00 | 2.22 | 2.31 | 2.72 | 0.00 | - | 3 | 8 | 51.90% |
| UAL240726C00053000 | 2024-06-17 12:30PM EDT | 53.00 | 1.76 | 1.92 | 2.47 | 0.00 | - | 9 | 16 | 53.81% |
| UAL240726C00054000 | 2024-06-17 11:07AM EDT | 54.00 | 1.44 | 1.46 | 2.85 | 0.00 | - | 5 | 26 | 54.13% |
| UAL240726C00055000 | 2024-06-17 3:32PM EDT | 55.00 | 1.38 | 1.11 | 1.46 | 0.00 | - | 25 | 156 | 47.46% |
| UAL240726C00056000 | 2024-06-17 11:37AM EDT | 56.00 | 0.94 | 1.04 | 1.38 | 0.00 | - | 2 | 1 | 50.39% |
| UAL240726C00057000 | 2024-06-17 10:36AM EDT | 57.00 | 0.82 | 0.82 | 0.95 | 0.00 | - | 5 | 26 | 46.29% |
| UAL240726C00058000 | 2024-06-17 11:51AM EDT | 58.00 | 0.63 | 0.69 | 1.00 | 0.00 | - | 1 | 11 | 50.93% |
| UAL240726C00059000 | 2024-06-14 3:55PM EDT | 59.00 | 0.55 | 0.52 | 0.94 | 0.00 | - | 1 | 10 | 53.20% |
| UAL240726C00060000 | 2024-06-17 10:39AM EDT | 60.00 | 0.49 | 0.40 | 0.92 | 0.00 | - | 5 | 15 | 50.10% |
| UAL240726C00062000 | 2024-06-17 10:16AM EDT | 62.00 | 0.49 | 0.24 | 1.60 | 0.00 | - | 8 | 26 | 62.40% |
| UAL240726C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.37 | 0.14 | 0.42 | 0.00 | - | 13 | 14 | 51.90% |
| UAL240726C00064000 | 2024-06-17 10:16AM EDT | 64.00 | 0.21 | 0.15 | 0.37 | 0.00 | - | 8 | 35 | 52.73% |
| UAL240726C00065000 | 2024-06-12 10:33AM EDT | 65.00 | 0.47 | 0.09 | 0.41 | 0.00 | - | - | 14 | 50.44% |
| UAL240726C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 0.09 | 0.02 | 0.51 | 0.00 | - | - | 1 | 72.46% |
| UAL240726P00039000 | 2024-06-14 11:32AM EDT | 39.00 | 0.33 | 0.17 | 0.27 | 0.00 | - | - | 2 | 52.25% |
| UAL240726P00040000 | 2024-06-14 10:48AM EDT | 40.00 | 0.45 | 0.18 | 0.38 | 0.00 | - | - | 24 | 50.88% |
| UAL240726P00041000 | 2024-06-14 10:17AM EDT | 41.00 | 0.50 | 0.28 | 0.38 | 0.00 | - | - | 1 | 50.59% |
| UAL240726P00042000 | 2024-06-14 10:17AM EDT | 42.00 | 0.65 | 0.33 | 1.47 | 0.00 | - | 2 | 38 | 61.13% |
| UAL240726P00043000 | 2024-06-14 3:18PM EDT | 43.00 | 0.75 | 0.25 | 0.57 | 0.00 | - | 17 | 18 | 47.36% |
| UAL240726P00044000 | 2024-06-14 10:34AM EDT | 44.00 | 1.44 | 0.64 | 0.77 | 0.00 | - | 20 | 121 | 47.56% |
| UAL240726P00045000 | 2024-06-14 10:06AM EDT | 45.00 | 1.11 | 0.81 | 1.13 | 0.00 | - | 5 | 109 | 50.15% |
| UAL240726P00046000 | 2024-06-17 3:04PM EDT | 46.00 | 1.17 | 0.17 | 1.27 | 0.00 | - | 62 | 66 | 47.27% |
| UAL240726P00047000 | 2024-06-14 2:53PM EDT | 47.00 | 1.85 | 1.37 | 1.58 | 0.00 | - | 2 | 8 | 46.92% |
| UAL240726P00048000 | 2024-06-17 10:00AM EDT | 48.00 | 2.12 | 1.64 | 1.80 | 0.00 | - | 1 | 26 | 44.31% |
| UAL240726P00049000 | 2024-06-17 10:00AM EDT | 49.00 | 2.53 | 1.57 | 2.55 | 0.00 | - | 1 | 4 | 49.46% |
| UAL240726P00050000 | 2024-06-17 1:25PM EDT | 50.00 | 2.79 | 2.48 | 2.64 | 0.00 | - | 13 | 39 | 43.36% |
| UAL240726P00051000 | 2024-06-14 10:08AM EDT | 51.00 | 3.70 | 2.87 | 3.15 | 0.00 | - | 9 | 20 | 42.99% |
| UAL240726P00052000 | 2024-06-17 10:38AM EDT | 52.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 4 | 12 | 43.95% |
| UAL240726P00053000 | 2024-06-17 12:31PM EDT | 53.00 | 4.75 | 4.25 | 4.45 | 0.00 | - | 20 | 30 | 44.12% |
| UAL240726P00054000 | 2024-06-17 12:32PM EDT | 54.00 | 5.45 | 4.80 | 5.05 | 0.00 | - | 8 | 12 | 42.68% |
© 2024 Yahoo. All rights reserved.