United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 90.92% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 102.05% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 143.90% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 75.98% |
| UAL240816C00029000 | 2024-03-22 2:00PM EDT | 29.00 | 18.55 | 20.95 | 25.00 | 0.00 | - | 3 | 67 | 99.80% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 0.00% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 21.80 | 24.15 | +6.45 | +37.83% | 3 | 151 | 90.14% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 21.45 | 21.65 | 0.00 | - | 1 | 144 | 73.24% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 20.50 | 20.70 | 0.00 | - | 1 | 206 | 71.19% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 18.35 | 21.70 | 0.00 | - | 1 | 53 | 78.86% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 35.00 | 19.15 | 18.55 | 19.75 | 0.00 | - | 2 | 793 | 77.73% |
| UAL240816C00036000 | 2024-04-18 11:54AM EDT | 36.00 | 16.25 | 19.55 | 19.90 | 0.00 | - | 12 | 1,059 | 102.39% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 98.73% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 38.00 | 15.70 | 15.00 | 16.85 | 0.00 | - | 4 | 1,082 | 61.38% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 39.00 | 5.60 | 16.70 | 16.90 | 0.00 | - | 8 | 269 | 89.26% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 40.00 | 16.12 | 12.65 | 15.05 | 0.00 | - | 5 | 313 | 52.78% |
| UAL240816C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 14.53 | 12.45 | 14.15 | 0.00 | - | 10 | 298 | 57.52% |
| UAL240816C00042000 | 2024-05-21 12:33PM EDT | 42.00 | 12.85 | 12.10 | 12.25 | -1.12 | -8.02% | 2 | 353 | 51.78% |
| UAL240816C00043000 | 2024-05-21 12:28PM EDT | 43.00 | 12.00 | 11.25 | 13.25 | -1.30 | -9.77% | 2 | 386 | 63.94% |
| UAL240816C00044000 | 2024-05-14 12:23PM EDT | 44.00 | 12.52 | 10.40 | 10.55 | 0.00 | - | 16 | 377 | 50.24% |
| UAL240816C00045000 | 2024-05-21 3:54PM EDT | 45.00 | 9.68 | 9.55 | 9.80 | -1.65 | -14.56% | 15 | 538 | 49.90% |
| UAL240816C00046000 | 2024-05-21 3:54PM EDT | 46.00 | 8.88 | 8.80 | 9.40 | -1.62 | -15.43% | 1 | 694 | 53.52% |
| UAL240816C00047000 | 2024-05-21 2:41PM EDT | 47.00 | 8.32 | 7.10 | 8.25 | -1.38 | -14.23% | 6 | 571 | 47.61% |
| UAL240816C00048000 | 2024-05-21 1:14PM EDT | 48.00 | 7.81 | 7.30 | 7.45 | -1.33 | -14.55% | 4 | 294 | 45.80% |
| UAL240816C00049000 | 2024-05-21 11:35AM EDT | 49.00 | 7.65 | 5.65 | 6.75 | -0.71 | -8.49% | 1 | 407 | 44.87% |
| UAL240816C00050000 | 2024-05-21 3:54PM EDT | 50.00 | 6.04 | 5.95 | 6.10 | -1.31 | -17.82% | 19 | 530 | 44.14% |
| UAL240816C00052500 | 2024-05-21 2:47PM EDT | 52.50 | 4.78 | 4.55 | 4.65 | -1.07 | -18.29% | 8 | 431 | 42.69% |
| UAL240816C00055000 | 2024-05-21 3:54PM EDT | 55.00 | 3.39 | 3.30 | 3.40 | -0.83 | -19.67% | 25 | 5,485 | 41.07% |
| UAL240816C00057500 | 2024-05-21 1:38PM EDT | 57.50 | 2.59 | 2.39 | 2.42 | -0.61 | -19.06% | 42 | 1,041 | 39.93% |
| UAL240816C00060000 | 2024-05-21 2:47PM EDT | 60.00 | 1.77 | 1.44 | 1.68 | -0.57 | -24.36% | 11 | 2,693 | 39.12% |
| UAL240816C00062500 | 2024-05-21 1:54PM EDT | 62.50 | 1.24 | 1.01 | 1.15 | -0.62 | -33.33% | 22 | 23 | 38.67% |
| UAL240816C00065000 | 2024-05-21 3:49PM EDT | 65.00 | 0.80 | 0.64 | 0.78 | -0.45 | -36.00% | 21 | 465 | 38.48% |
| UAL240816C00070000 | 2024-05-17 3:08PM EDT | 70.00 | 0.51 | 0.32 | 0.37 | 0.00 | - | 5 | 119 | 38.92% |
| UAL240816C00075000 | 2024-05-15 11:37AM EDT | 75.00 | 0.31 | 0.15 | 0.22 | 0.00 | - | 2 | 69 | 41.26% |
| UAL240816C00080000 | 2024-05-20 3:33PM EDT | 80.00 | 0.14 | 0.04 | 0.27 | 0.00 | - | 200 | 359 | 48.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-04-16 2:31PM EDT | 20.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 58 | 60 | 95.70% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 25.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 1,005 | 68.36% |
| UAL240816P00026000 | 2024-05-02 2:19PM EDT | 26.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 60 | 48 | 71.88% |
| UAL240816P00027000 | 2024-04-23 3:12PM EDT | 27.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 200 | 155 | 69.34% |
| UAL240816P00028000 | 2024-04-30 1:12PM EDT | 28.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 61 | 118 | 66.60% |
| UAL240816P00029000 | 2024-04-19 2:23PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240816P00030000 | 2024-05-17 1:49PM EDT | 30.00 | 0.08 | 0.05 | 0.21 | 0.00 | - | 200 | 648 | 61.33% |
| UAL240816P00031000 | 2024-05-02 12:17PM EDT | 31.00 | 0.19 | 0.06 | 0.23 | 0.00 | - | 20 | 1,154 | 59.38% |
| UAL240816P00032000 | 2024-03-25 10:51AM EDT | 32.00 | 0.62 | 0.01 | 0.26 | 0.00 | - | 31 | 1,560 | 55.57% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 33.00 | 0.87 | 0.07 | 0.26 | 0.00 | - | 200 | 315 | 54.49% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.12 | 0.28 | 0.00 | - | 200 | 490 | 53.52% |
| UAL240816P00035000 | 2024-05-21 2:23PM EDT | 35.00 | 0.22 | 0.14 | 0.31 | +0.07 | +46.67% | 40 | 209 | 51.66% |
| UAL240816P00036000 | 2024-05-17 11:17AM EDT | 36.00 | 0.21 | 0.16 | 0.36 | 0.00 | - | 25 | 1,071 | 50.20% |
| UAL240816P00037000 | 2024-05-14 9:32AM EDT | 37.00 | 0.25 | 0.14 | 0.30 | 0.00 | - | 10 | 374 | 48.83% |
| UAL240816P00038000 | 2024-05-20 1:18PM EDT | 38.00 | 0.25 | 0.27 | 0.32 | 0.00 | - | 10 | 1,254 | 46.48% |
| UAL240816P00039000 | 2024-05-21 12:43PM EDT | 39.00 | 0.32 | 0.33 | 0.37 | +0.02 | +6.67% | 25 | 1,053 | 45.12% |
| UAL240816P00040000 | 2024-05-17 11:50AM EDT | 40.00 | 0.34 | 0.40 | 0.45 | 0.00 | - | 3 | 510 | 44.34% |
| UAL240816P00041000 | 2024-05-21 11:29AM EDT | 41.00 | 0.45 | 0.48 | 0.55 | +0.05 | +12.50% | 5 | 387 | 43.70% |
| UAL240816P00042000 | 2024-05-21 3:47PM EDT | 42.00 | 0.58 | 0.58 | 0.65 | +0.07 | +13.73% | 53 | 351 | 42.73% |
| UAL240816P00043000 | 2024-05-17 9:44AM EDT | 43.00 | 0.55 | 0.70 | 0.77 | 0.00 | - | 5 | 40,126 | 41.85% |
| UAL240816P00044000 | 2024-05-15 2:51PM EDT | 44.00 | 0.73 | 0.84 | 0.92 | 0.00 | - | 1 | 6,653 | 41.14% |
| UAL240816P00045000 | 2024-05-21 11:49AM EDT | 45.00 | 0.89 | 1.01 | 1.09 | +0.05 | +5.95% | 10 | 1,365 | 40.41% |
| UAL240816P00046000 | 2024-05-20 12:12PM EDT | 46.00 | 0.95 | 1.21 | 1.41 | 0.00 | - | 4 | 249 | 41.36% |
| UAL240816P00047000 | 2024-05-20 12:27PM EDT | 47.00 | 1.14 | 1.44 | 1.52 | 0.00 | - | 200 | 632 | 39.09% |
| UAL240816P00048000 | 2024-05-20 11:08AM EDT | 48.00 | 1.35 | 1.70 | 1.78 | 0.00 | - | 17 | 2,495 | 38.45% |
| UAL240816P00049000 | 2024-05-20 11:13AM EDT | 49.00 | 1.58 | 2.01 | 2.08 | 0.00 | - | 11 | 351 | 37.88% |
| UAL240816P00050000 | 2024-05-20 2:22PM EDT | 50.00 | 1.88 | 2.36 | 2.40 | 0.00 | - | 16 | 7,202 | 37.15% |
| UAL240816P00052500 | 2024-05-21 9:38AM EDT | 52.50 | 3.05 | 3.35 | 3.45 | +0.33 | +12.13% | 12 | 219 | 36.13% |
| UAL240816P00055000 | 2024-05-21 3:53PM EDT | 55.00 | 4.65 | 4.65 | 4.75 | +0.90 | +24.00% | 27 | 2,009 | 35.05% |
| UAL240816P00057500 | 2024-05-20 3:52PM EDT | 57.50 | 5.25 | 6.10 | 6.30 | 0.00 | - | 40 | 128 | 33.85% |
| UAL240816P00060000 | 2024-05-15 9:43AM EDT | 60.00 | 6.55 | 7.85 | 8.85 | 0.00 | - | 5 | 62 | 41.37% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 8.15 | 10.65 | 0.00 | - | - | 3 | 39.09% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 65.00 | 13.95 | 10.50 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 16.90 | 18.00 | 0.00 | - | 2 | 14 | 51.42% |
© 2024 Yahoo. All rights reserved.