United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 22.50 | 23.00 | 0.00 | - | 6 | 7 | 63.31% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 21.65 | 22.25 | 0.00 | - | - | 6 | 62.87% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 20.75 | 21.40 | 0.00 | - | 9 | 30 | 61.43% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 37.00 | 17.75 | 19.55 | 20.50 | 0.00 | - | - | 3 | 58.03% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 16.95 | 19.05 | 19.25 | 0.00 | - | 1 | 5 | 56.60% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 17.95 | 18.75 | 0.00 | - | - | 3 | 55.86% |
| UAL241220C00040000 | 2024-05-17 10:00AM EDT | 40.00 | 17.95 | 17.40 | 18.00 | +1.25 | +7.49% | 10 | 3 | 56.42% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 16.60 | 17.70 | 0.00 | - | - | 6 | 57.62% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 13.97 | 15.80 | 15.95 | 0.00 | - | 30 | 38 | 52.39% |
| UAL241220C00044000 | 2024-05-14 2:26PM EDT | 44.00 | 14.47 | 14.15 | 14.60 | 0.00 | - | 6 | 20 | 50.94% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 45.00 | 13.49 | 13.50 | 13.65 | 0.00 | - | 3 | 15 | 50.24% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 46.00 | 12.99 | 12.55 | 13.25 | 0.00 | - | 6 | 2 | 51.82% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 47.00 | 12.17 | 11.90 | 12.20 | 0.00 | - | 4 | 9 | 48.55% |
| UAL241220C00048000 | 2024-05-13 12:14PM EDT | 48.00 | 11.84 | 11.15 | 11.55 | +0.79 | +7.15% | 2 | 36 | 48.07% |
| UAL241220C00049000 | 2024-05-14 10:48AM EDT | 49.00 | 11.03 | 10.60 | 10.85 | 0.00 | - | 57 | 57 | 47.13% |
| UAL241220C00050000 | 2024-05-13 10:53AM EDT | 50.00 | 9.75 | 10.10 | 10.25 | 0.00 | - | 6 | 574 | 46.77% |
| UAL241220C00052500 | 2024-05-15 10:27AM EDT | 52.50 | 8.90 | 8.45 | 8.75 | 0.00 | - | 1 | 222 | 45.30% |
| UAL241220C00055000 | 2024-05-17 3:31PM EDT | 55.00 | 7.30 | 7.10 | 7.40 | -0.07 | -0.95% | 4 | 356 | 44.04% |
| UAL241220C00057500 | 2024-05-14 9:59AM EDT | 57.50 | 6.47 | 6.10 | 6.25 | 0.00 | - | 3 | 801 | 43.25% |
| UAL241220C00060000 | 2024-05-17 1:49PM EDT | 60.00 | 5.10 | 5.05 | 5.20 | -0.10 | -1.92% | 48 | 210 | 42.32% |
| UAL241220C00065000 | 2024-05-16 1:46PM EDT | 65.00 | 3.42 | 3.40 | 3.55 | 0.00 | - | 1 | 1,086 | 41.04% |
| UAL241220C00070000 | 2024-05-14 2:15PM EDT | 70.00 | 2.45 | 2.17 | 2.35 | 0.00 | - | 5 | 170 | 39.99% |
| UAL241220C00075000 | 2024-05-09 12:06PM EDT | 75.00 | 1.21 | 1.46 | 1.53 | 0.00 | - | 1 | 849 | 39.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 30.00 | 0.46 | 0.17 | 0.52 | 0.00 | - | 2 | 9 | 53.52% |
| UAL241220P00033000 | 2024-05-16 9:50AM EDT | 33.00 | 0.55 | 0.46 | 0.55 | 0.00 | - | 20 | 46 | 47.02% |
| UAL241220P00035000 | 2024-05-15 9:42AM EDT | 35.00 | 0.69 | 0.44 | 0.67 | 0.00 | - | 1 | 35 | 44.75% |
| UAL241220P00036000 | 2024-04-22 10:01AM EDT | 36.00 | 1.05 | 0.55 | 0.79 | 0.00 | - | - | 5 | 44.48% |
| UAL241220P00037000 | 2024-05-14 9:35AM EDT | 37.00 | 0.93 | 0.82 | 0.89 | 0.00 | - | 40 | 58 | 43.73% |
| UAL241220P00038000 | 2024-05-14 3:51PM EDT | 38.00 | 0.93 | 0.84 | 1.01 | -0.08 | -7.92% | 1 | 43 | 43.09% |
| UAL241220P00039000 | 2024-05-07 3:12PM EDT | 39.00 | 1.25 | 1.05 | 1.12 | 0.00 | - | 40 | 40 | 42.21% |
| UAL241220P00040000 | 2024-05-16 2:28PM EDT | 40.00 | 1.22 | 1.13 | 1.45 | 0.00 | - | 2 | 50 | 43.69% |
| UAL241220P00041000 | 2024-05-14 9:32AM EDT | 41.00 | 1.49 | 1.29 | 1.42 | 0.00 | - | 2 | 10 | 40.99% |
| UAL241220P00042000 | 2024-05-16 1:57PM EDT | 42.00 | 1.55 | 1.53 | 1.69 | 0.00 | - | 1 | 397 | 41.36% |
| UAL241220P00043000 | 2024-05-17 11:06AM EDT | 43.00 | 1.65 | 1.71 | 1.78 | -0.46 | -21.80% | 10 | 450 | 39.80% |
| UAL241220P00044000 | 2024-05-14 2:04PM EDT | 44.00 | 2.04 | 1.90 | 1.98 | 0.00 | - | 300 | 635 | 39.19% |
| UAL241220P00045000 | 2024-05-16 3:40PM EDT | 45.00 | 2.22 | 2.09 | 2.21 | 0.00 | - | 5 | 14 | 38.67% |
| UAL241220P00046000 | 2024-05-17 2:12PM EDT | 46.00 | 2.36 | 2.39 | 2.46 | -0.69 | -22.62% | 15 | 2 | 38.17% |
| UAL241220P00047000 | 2024-05-17 11:06AM EDT | 47.00 | 2.57 | 2.60 | 2.82 | -0.48 | -15.74% | 1 | 3 | 38.34% |
| UAL241220P00048000 | 2024-05-01 1:16PM EDT | 48.00 | 4.50 | 2.90 | 3.05 | 0.00 | - | - | 17 | 37.39% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 49.00 | 3.90 | 3.25 | 3.40 | 0.00 | - | 10 | 355 | 37.15% |
| UAL241220P00050000 | 2024-05-16 1:57PM EDT | 50.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 954 | 36.40% |
| UAL241220P00052500 | 2024-05-14 11:10AM EDT | 52.50 | 4.78 | 4.55 | 4.70 | 0.00 | - | 1 | 190 | 35.54% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 55.00 | 5.75 | 5.70 | 5.85 | -0.03 | -0.52% | 1 | 438 | 34.61% |
| UAL241220P00057500 | 2024-05-14 11:52AM EDT | 57.50 | 7.20 | 7.00 | 7.10 | 0.00 | - | 188 | 233 | 33.33% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 60.00 | 8.68 | 6.45 | 8.60 | 0.00 | - | 20 | 145 | 32.57% |
© 2024 Yahoo. All rights reserved.