United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-05-03 11:00AM EDT | 18.00 | 34.20 | 37.20 | 37.90 | 0.00 | - | 4 | 68 | 88.38% |
| UAL250117C00020000 | 2024-04-15 1:03PM EDT | 20.00 | 22.70 | 35.40 | 36.15 | 0.00 | - | 1 | 85 | 87.21% |
| UAL250117C00023000 | 2024-05-08 9:52AM EDT | 23.00 | 31.26 | 31.45 | 35.20 | 0.00 | - | 20 | 81 | 88.04% |
| UAL250117C00025000 | 2024-05-15 9:31AM EDT | 25.00 | 31.42 | 30.90 | 32.45 | 0.00 | - | 1 | 134 | 86.72% |
| UAL250117C00028000 | 2024-05-15 3:18PM EDT | 28.00 | 28.40 | 28.10 | 28.45 | 0.00 | - | 1 | 553 | 70.24% |
| UAL250117C00030000 | 2024-05-07 1:22PM EDT | 30.00 | 24.50 | 26.30 | 26.90 | 0.00 | - | 1 | 521 | 69.07% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 23.70 | 24.40 | 0.00 | - | 4 | 624 | 65.92% |
| UAL250117C00035000 | 2024-05-15 3:11PM EDT | 35.00 | 21.94 | 21.95 | 23.10 | -0.21 | -0.95% | 5 | 2,238 | 65.28% |
| UAL250117C00037000 | 2024-05-08 10:09AM EDT | 37.00 | 18.90 | 20.20 | 20.90 | 0.00 | - | 4 | 582 | 59.85% |
| UAL250117C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 18.34 | 17.75 | 17.95 | 0.00 | - | 7 | 2,055 | 54.39% |
| UAL250117C00042000 | 2024-05-17 9:41AM EDT | 42.00 | 16.65 | 16.15 | 16.35 | +0.25 | +1.52% | 4 | 2,699 | 52.32% |
| UAL250117C00045000 | 2024-05-16 3:42PM EDT | 45.00 | 14.30 | 13.90 | 14.10 | +0.35 | +2.51% | 3 | 27,771 | 50.49% |
| UAL250117C00047000 | 2024-05-16 1:34PM EDT | 47.00 | 12.55 | 12.00 | 13.30 | 0.00 | - | 12 | 2,544 | 52.98% |
| UAL250117C00050000 | 2024-05-16 2:56PM EDT | 50.00 | 11.00 | 10.05 | 10.70 | +0.35 | +3.29% | 2 | 6,489 | 46.77% |
| UAL250117C00052500 | 2024-05-17 11:15AM EDT | 52.50 | 9.68 | 8.35 | 9.25 | +0.28 | +2.98% | 4 | 1,089 | 45.54% |
| UAL250117C00055000 | 2024-05-17 12:53PM EDT | 55.00 | 7.90 | 7.80 | 8.60 | +0.09 | +1.15% | 1 | 8,160 | 48.24% |
| UAL250117C00057500 | 2024-05-17 10:17AM EDT | 57.50 | 6.85 | 6.60 | 6.75 | +0.20 | +3.01% | 1 | 1,478 | 43.48% |
| UAL250117C00060000 | 2024-05-17 3:33PM EDT | 60.00 | 5.59 | 5.55 | 5.70 | +0.02 | +0.36% | 14 | 3,381 | 42.62% |
| UAL250117C00062500 | 2024-05-17 12:02PM EDT | 62.50 | 4.85 | 4.65 | 4.75 | +0.20 | +4.30% | 51 | 1,004 | 41.69% |
| UAL250117C00065000 | 2024-05-17 11:57AM EDT | 65.00 | 4.10 | 3.85 | 3.95 | +0.23 | +5.94% | 34 | 1,012 | 40.99% |
| UAL250117C00070000 | 2024-05-17 1:42PM EDT | 70.00 | 2.59 | 2.59 | 2.68 | -0.21 | -7.50% | 24 | 1,340 | 39.84% |
| UAL250117C00075000 | 2024-05-15 11:14AM EDT | 75.00 | 1.87 | 1.68 | 1.80 | 0.00 | - | 3 | 6,232 | 39.10% |
| UAL250117C00080000 | 2024-05-16 3:56PM EDT | 80.00 | 1.16 | 1.12 | 1.21 | 0.00 | - | 145 | 3,069 | 38.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-05-13 2:46PM EDT | 18.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 13 | 9,389 | 64.45% |
| UAL250117P00020000 | 2024-05-16 2:29PM EDT | 20.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 200 | 8,860 | 62.50% |
| UAL250117P00023000 | 2024-05-16 11:21AM EDT | 23.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 2 | 11,029 | 57.42% |
| UAL250117P00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.25 | 0.17 | 0.40 | 0.00 | - | 10 | 2,171 | 55.76% |
| UAL250117P00028000 | 2024-05-01 1:34PM EDT | 28.00 | 0.51 | 0.26 | 0.55 | 0.00 | - | 3 | 4,360 | 52.25% |
| UAL250117P00030000 | 2024-05-17 10:29AM EDT | 30.00 | 0.44 | 0.30 | 0.59 | -0.01 | -2.22% | 1 | 4,217 | 51.90% |
| UAL250117P00033000 | 2024-05-17 12:54PM EDT | 33.00 | 0.65 | 0.59 | 0.69 | -0.03 | -4.41% | 5,000 | 11,052 | 46.85% |
| UAL250117P00035000 | 2024-05-10 10:48AM EDT | 35.00 | 0.97 | 0.78 | 0.89 | 0.00 | - | 4 | 9,341 | 45.56% |
| UAL250117P00037000 | 2024-05-17 11:51AM EDT | 37.00 | 1.01 | 0.99 | 1.09 | -0.04 | -3.81% | 12 | 7,365 | 43.77% |
| UAL250117P00040000 | 2024-05-17 12:14PM EDT | 40.00 | 1.41 | 1.39 | 1.52 | +0.01 | +0.71% | 2 | 8,593 | 41.85% |
| UAL250117P00042000 | 2024-05-17 12:50PM EDT | 42.00 | 1.78 | 1.71 | 1.82 | 0.00 | - | 7 | 5,918 | 40.11% |
| UAL250117P00045000 | 2024-05-17 3:34PM EDT | 45.00 | 2.42 | 2.41 | 2.50 | -0.05 | -2.02% | 1,257 | 8,084 | 38.62% |
| UAL250117P00047000 | 2024-05-16 10:32AM EDT | 47.00 | 2.96 | 2.94 | 3.05 | 0.00 | - | 8 | 1,886 | 37.70% |
| UAL250117P00050000 | 2024-05-17 12:53PM EDT | 50.00 | 3.93 | 3.90 | 4.05 | +0.18 | +4.80% | 1 | 1,613 | 36.44% |
| UAL250117P00052500 | 2024-05-17 3:55PM EDT | 52.50 | 4.95 | 4.85 | 5.00 | +0.05 | +1.02% | 8 | 1,298 | 35.19% |
| UAL250117P00055000 | 2024-05-17 11:58AM EDT | 55.00 | 5.95 | 6.00 | 6.15 | -0.15 | -2.46% | 99 | 943 | 34.27% |
| UAL250117P00057500 | 2024-05-10 3:44PM EDT | 57.50 | 8.51 | 7.30 | 7.45 | 0.00 | - | 60 | 752 | 33.31% |
| UAL250117P00060000 | 2024-05-16 12:36PM EDT | 60.00 | 8.75 | 8.45 | 8.90 | 0.00 | - | 41 | 407 | 32.36% |
| UAL250117P00062500 | 2024-05-16 12:35PM EDT | 62.50 | 10.35 | 10.10 | 10.45 | 0.00 | - | 9 | 118 | 31.09% |
| UAL250117P00065000 | 2024-05-10 9:32AM EDT | 65.00 | 13.30 | 11.40 | 12.20 | 0.00 | - | 1 | 170 | 30.12% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 15.80 | 16.05 | 0.00 | - | 12 | 70 | 27.64% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 85.12% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 22.70 | 25.25 | 0.00 | - | 1 | 0 | 26.07% |
© 2024 Yahoo. All rights reserved.