United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 0.00% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 0.00% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.95 | 29.30 | 0.00 | - | 1 | 134 | 93.46% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 113.11% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 30.00 | 22.75 | 24.15 | 24.50 | 0.00 | - | 12 | 995 | 79.30% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 23.05 | 23.35 | 0.00 | - | 3 | 80 | 72.61% |
| UAL240920C00032000 | 2024-04-23 1:17PM EDT | 32.00 | 23.55 | 22.10 | 22.40 | 0.00 | - | 2 | 43 | 70.36% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 33.00 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 95.36% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 0.00% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 35.00 | 18.90 | 19.40 | 19.55 | 0.00 | - | 4 | 489 | 64.94% |
| UAL240920C00036000 | 2024-04-24 11:41AM EDT | 36.00 | 17.90 | 18.45 | 18.65 | 0.00 | - | 3 | 195 | 62.99% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 17.40 | 17.70 | 0.00 | - | 4 | 272 | 59.72% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 38.00 | 18.10 | 16.50 | 16.80 | 0.00 | - | 110 | 307 | 58.13% |
| UAL240920C00039000 | 2024-05-02 1:35PM EDT | 39.00 | 14.10 | 15.70 | 15.90 | 0.00 | - | 2 | 298 | 57.23% |
| UAL240920C00040000 | 2024-05-17 10:08AM EDT | 40.00 | 16.63 | 14.65 | 15.05 | 0.00 | - | 6 | 1,693 | 54.69% |
| UAL240920C00041000 | 2024-05-02 10:03AM EDT | 41.00 | 12.10 | 14.00 | 14.10 | 0.00 | - | 5 | 317 | 54.20% |
| UAL240920C00042000 | 2024-05-13 2:08PM EDT | 42.00 | 14.00 | 13.15 | 13.25 | 0.00 | - | 2 | 613 | 52.83% |
| UAL240920C00043000 | 2024-05-20 12:17PM EDT | 43.00 | 13.70 | 12.30 | 12.45 | 0.00 | - | 1 | 315 | 51.64% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 44.00 | 12.27 | 11.50 | 11.60 | 0.00 | - | 4 | 376 | 50.27% |
| UAL240920C00045000 | 2024-05-15 1:43PM EDT | 45.00 | 12.05 | 10.65 | 10.80 | 0.00 | - | 5 | 3,901 | 49.59% |
| UAL240920C00046000 | 2024-05-20 11:07AM EDT | 46.00 | 11.17 | 9.95 | 10.05 | 0.00 | - | 3 | 312 | 48.68% |
| UAL240920C00047000 | 2024-05-20 11:11AM EDT | 47.00 | 10.43 | 9.20 | 9.30 | 0.00 | - | 1 | 652 | 47.58% |
| UAL240920C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 8.35 | 7.00 | 7.30 | 0.00 | - | 3 | 834 | 45.42% |
| UAL240920C00052500 | 2024-05-21 12:45PM EDT | 52.50 | 5.86 | 5.70 | 5.80 | -0.79 | -11.88% | 1 | 1,987 | 43.57% |
| UAL240920C00055000 | 2024-05-20 11:34AM EDT | 55.00 | 5.33 | 4.45 | 4.55 | 0.00 | - | 31 | 10,028 | 42.36% |
| UAL240920C00057500 | 2024-05-21 1:27PM EDT | 57.50 | 3.43 | 3.40 | 3.50 | -0.92 | -20.81% | 10 | 2,726 | 41.33% |
| UAL240920C00060000 | 2024-05-21 12:42PM EDT | 60.00 | 2.67 | 2.56 | 2.61 | -0.48 | -15.24% | 142 | 9,063 | 40.19% |
| UAL240920C00062500 | 2024-05-21 12:35PM EDT | 62.50 | 1.96 | 1.88 | 1.93 | -0.70 | -26.32% | 22 | 46 | 39.45% |
| UAL240920C00065000 | 2024-05-21 11:42AM EDT | 65.00 | 1.54 | 1.38 | 1.41 | -0.25 | -13.97% | 1 | 1,312 | 38.92% |
| UAL240920C00070000 | 2024-05-20 2:28PM EDT | 70.00 | 0.97 | 0.69 | 0.74 | 0.00 | - | 153 | 3,950 | 38.38% |
| UAL240920C00075000 | 2024-05-16 12:31PM EDT | 75.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 5 | 386 | 38.57% |
| UAL240920C00080000 | 2024-05-20 9:59AM EDT | 80.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 5 | 42 | 39.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-05-17 12:55PM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 125 | 67.58% |
| UAL240920P00023000 | 2024-04-17 3:36PM EDT | 23.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 3 | 1,100 | 70.31% |
| UAL240920P00024000 | 2024-05-15 3:12PM EDT | 24.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 200 | 204 | 58.98% |
| UAL240920P00025000 | 2024-05-20 3:04PM EDT | 25.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 200 | 433 | 59.38% |
| UAL240920P00028000 | 2024-05-15 3:08PM EDT | 28.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 200 | 973 | 52.34% |
| UAL240920P00030000 | 2024-05-06 3:25PM EDT | 30.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 5 | 1,165 | 51.76% |
| UAL240920P00031000 | 2024-04-22 10:21AM EDT | 31.00 | 0.26 | 0.01 | 0.16 | 0.00 | - | 1 | 44 | 51.27% |
| UAL240920P00032000 | 2024-05-09 2:50PM EDT | 32.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 1,437 | 49.71% |
| UAL240920P00033000 | 2024-05-17 10:03AM EDT | 33.00 | 0.20 | 0.10 | 0.21 | 0.00 | - | 1 | 633 | 48.54% |
| UAL240920P00034000 | 2024-04-22 3:07PM EDT | 34.00 | 0.33 | 0.06 | 0.42 | 0.00 | - | 4 | 82 | 53.32% |
| UAL240920P00035000 | 2024-05-15 9:42AM EDT | 35.00 | 0.29 | 0.16 | 0.32 | 0.00 | - | 1 | 3,726 | 47.46% |
| UAL240920P00036000 | 2024-05-21 12:42PM EDT | 36.00 | 0.32 | 0.30 | 0.34 | +0.03 | +10.34% | 25 | 1,542 | 45.41% |
| UAL240920P00037000 | 2024-05-16 10:18AM EDT | 37.00 | 0.38 | 0.29 | 0.40 | 0.00 | - | 1 | 225 | 44.53% |
| UAL240920P00038000 | 2024-05-09 2:47PM EDT | 38.00 | 0.55 | 0.44 | 0.47 | 0.00 | - | 5 | 3,782 | 43.65% |
| UAL240920P00039000 | 2024-05-07 1:32PM EDT | 39.00 | 0.62 | 0.51 | 0.54 | 0.00 | - | 3,357 | 5,901 | 42.53% |
| UAL240920P00040000 | 2024-05-21 1:13PM EDT | 40.00 | 0.62 | 0.61 | 0.65 | +0.11 | +21.57% | 1 | 2,984 | 42.04% |
| UAL240920P00041000 | 2024-05-17 2:12PM EDT | 41.00 | 0.63 | 0.72 | 0.76 | 0.00 | - | 15 | 1,981 | 41.28% |
| UAL240920P00042000 | 2024-05-20 9:51AM EDT | 42.00 | 0.77 | 0.85 | 0.88 | 0.00 | - | 21 | 4,872 | 40.43% |
| UAL240920P00043000 | 2024-05-14 3:50PM EDT | 43.00 | 0.92 | 1.00 | 1.04 | 0.00 | - | 5 | 1,568 | 39.94% |
| UAL240920P00044000 | 2024-05-15 2:51PM EDT | 44.00 | 1.05 | 1.16 | 1.21 | 0.00 | - | 1 | 1,655 | 39.28% |
| UAL240920P00045000 | 2024-05-20 10:02AM EDT | 45.00 | 1.22 | 1.36 | 1.41 | 0.00 | - | 3 | 1,707 | 38.75% |
| UAL240920P00046000 | 2024-05-15 12:23PM EDT | 46.00 | 1.41 | 1.58 | 1.62 | 0.00 | - | 211 | 304 | 38.04% |
| UAL240920P00047000 | 2024-05-17 10:38AM EDT | 47.00 | 1.51 | 1.81 | 1.87 | 0.00 | - | 1 | 360 | 37.50% |
| UAL240920P00050000 | 2024-05-21 1:06PM EDT | 50.00 | 2.75 | 2.75 | 2.80 | +0.37 | +15.55% | 4 | 619 | 35.94% |
| UAL240920P00052500 | 2024-05-21 12:43PM EDT | 52.50 | 3.70 | 3.75 | 3.80 | +0.35 | +10.45% | 9 | 1,561 | 34.66% |
| UAL240920P00055000 | 2024-05-21 1:12PM EDT | 55.00 | 5.00 | 4.95 | 5.05 | +0.60 | +13.64% | 43 | 918 | 33.59% |
| UAL240920P00057500 | 2024-05-21 1:10PM EDT | 57.50 | 6.40 | 6.40 | 6.50 | +0.75 | +13.27% | 85 | 59 | 32.31% |
| UAL240920P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.45 | 8.05 | 8.20 | 0.00 | - | 10 | 36 | 31.25% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 65.00 | 15.12 | 11.90 | 12.40 | 0.00 | - | 1 | 1 | 32.03% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.