United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321C00035000 | 2024-06-04 1:39PM EDT | 35.00 | 19.90 | 15.75 | 18.05 | 0.00 | - | 1 | 2 | 57.12% |
| UAL250321C00040000 | 2024-06-05 9:30AM EDT | 40.00 | 15.87 | 13.75 | 14.30 | 0.00 | - | 1 | 2 | 50.73% |
| UAL250321C00050000 | 2024-06-14 2:59PM EDT | 50.00 | 7.35 | 7.10 | 8.25 | 0.00 | - | 8 | 31 | 46.95% |
| UAL250321C00052500 | 2024-06-14 10:21AM EDT | 52.50 | 6.10 | 6.10 | 7.30 | 0.00 | - | 1 | 53 | 47.24% |
| UAL250321C00055000 | 2024-06-14 9:31AM EDT | 55.00 | 5.70 | 5.05 | 5.70 | 0.00 | - | 1 | 93 | 43.18% |
| UAL250321C00057500 | 2024-06-12 3:22PM EDT | 57.50 | 6.05 | 4.20 | 5.25 | 0.00 | - | 24 | 117 | 45.11% |
| UAL250321C00060000 | 2024-06-14 2:21PM EDT | 60.00 | 3.59 | 3.60 | 4.30 | 0.00 | - | 4 | 168 | 43.57% |
| UAL250321C00062500 | 2024-06-14 11:25AM EDT | 62.50 | 2.93 | 3.15 | 3.30 | 0.00 | - | 3 | 87 | 41.07% |
| UAL250321C00065000 | 2024-06-14 3:48PM EDT | 65.00 | 2.45 | 2.57 | 2.73 | 0.00 | - | 2 | 1,720 | 40.59% |
| UAL250321C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 1.86 | 1.72 | 2.03 | 0.00 | - | 701 | 727 | 41.21% |
| UAL250321C00075000 | 2024-05-21 10:24AM EDT | 75.00 | 2.09 | 1.10 | 1.31 | 0.00 | - | - | 179 | 39.93% |
| UAL250321C00080000 | 2024-06-06 9:51AM EDT | 80.00 | 1.43 | 0.66 | 0.99 | 0.00 | - | 2 | 3 | 40.72% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321P00030000 | 2024-06-14 10:05AM EDT | 30.00 | 0.65 | 0.53 | 0.75 | 0.00 | - | 2 | 1,004 | 46.56% |
| UAL250321P00035000 | 2024-06-14 12:31PM EDT | 35.00 | 1.36 | 1.13 | 1.32 | 0.00 | - | 14 | 22 | 42.31% |
| UAL250321P00040000 | 2024-06-13 10:01AM EDT | 40.00 | 1.90 | 1.77 | 2.26 | 0.00 | - | 43 | 190 | 38.97% |
| UAL250321P00045000 | 2024-06-14 2:46PM EDT | 45.00 | 3.94 | 3.55 | 3.80 | 0.00 | - | 1,065 | 1,490 | 36.87% |
| UAL250321P00050000 | 2024-06-14 10:14AM EDT | 50.00 | 6.14 | 5.10 | 5.85 | 0.00 | - | 1 | 356 | 34.44% |
| UAL250321P00052500 | 2024-06-11 10:27AM EDT | 52.50 | 6.21 | 6.90 | 8.05 | 0.00 | - | 1 | 1,140 | 38.66% |
| UAL250321P00055000 | 2024-06-03 12:12PM EDT | 55.00 | 7.40 | 8.30 | 8.55 | 0.00 | - | 3 | 8 | 32.25% |
| UAL250321P00057500 | 2024-05-30 2:44PM EDT | 57.50 | 9.40 | 9.90 | 10.15 | 0.00 | - | 5 | 603 | 31.25% |
| UAL250321P00060000 | 2024-06-12 2:18PM EDT | 60.00 | 10.00 | 11.60 | 11.90 | 0.00 | - | 37 | 37 | 30.25% |
| UAL250321P00062500 | 2024-06-12 9:53AM EDT | 62.50 | 11.65 | 12.70 | 15.45 | 0.00 | - | 6 | 10 | 40.47% |
| UAL250321P00070000 | 2024-06-14 10:22AM EDT | 70.00 | 21.20 | 19.20 | 21.10 | 0.00 | - | 3 | 3 | 35.80% |
© 2024 Yahoo. All rights reserved.