United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 118.53% |
| UAL250620C00023000 | 2024-05-29 1:54PM EDT | 23.00 | 29.80 | 26.55 | 31.45 | 0.00 | - | 1 | 67 | 72.07% |
| UAL250620C00025000 | 2024-06-17 2:27PM EDT | 25.00 | 26.72 | 24.55 | 29.45 | 0.00 | - | 10 | 41 | 65.72% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 76.12% |
| UAL250620C00030000 | 2024-06-17 2:27PM EDT | 30.00 | 22.52 | 22.20 | 23.15 | 0.00 | - | 10 | 112 | 58.89% |
| UAL250620C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 19.57 | 19.95 | 20.45 | 0.00 | - | 10 | 130 | 55.51% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 91.43% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 16.65 | 18.50 | 0.00 | - | 5 | 435 | 55.20% |
| UAL250620C00040000 | 2024-06-07 11:09AM EDT | 40.00 | 18.40 | 14.10 | 15.15 | 0.00 | - | 1 | 635 | 50.90% |
| UAL250620C00042000 | 2024-06-14 9:34AM EDT | 42.00 | 13.98 | 11.25 | 13.90 | 0.00 | - | 1 | 647 | 50.10% |
| UAL250620C00045000 | 2024-06-14 11:08AM EDT | 45.00 | 10.83 | 11.75 | 12.00 | 0.00 | - | 17 | 696 | 48.13% |
| UAL250620C00047000 | 2024-06-14 1:45PM EDT | 47.00 | 10.15 | 10.55 | 10.80 | 0.00 | - | 7 | 205 | 46.83% |
| UAL250620C00050000 | 2024-06-17 1:26PM EDT | 50.00 | 8.96 | 8.60 | 9.20 | 0.00 | - | 7 | 670 | 45.36% |
| UAL250620C00052500 | 2024-06-17 2:33PM EDT | 52.50 | 7.90 | 7.75 | 8.05 | 0.00 | - | 358 | 1,128 | 44.54% |
| UAL250620C00055000 | 2024-06-17 10:09AM EDT | 55.00 | 6.60 | 6.70 | 7.15 | 0.00 | - | 199 | 1,443 | 44.49% |
| UAL250620C00057500 | 2024-06-14 3:43PM EDT | 57.50 | 5.58 | 5.80 | 6.60 | 0.00 | - | 96 | 1,208 | 45.72% |
| UAL250620C00060000 | 2024-06-13 2:31PM EDT | 60.00 | 5.65 | 4.40 | 7.05 | 0.00 | - | 1,662 | 2,581 | 51.53% |
| UAL250620C00062500 | 2024-06-17 10:54AM EDT | 62.50 | 4.15 | 4.25 | 4.45 | 0.00 | - | 8 | 2,620 | 41.60% |
| UAL250620C00065000 | 2024-06-14 10:07AM EDT | 65.00 | 2.68 | 3.60 | 4.40 | 0.00 | - | 7 | 1,217 | 44.26% |
| UAL250620C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 2.28 | 2.59 | 2.97 | 0.00 | - | 2 | 725 | 41.46% |
| UAL250620C00075000 | 2024-06-14 9:44AM EDT | 75.00 | 1.90 | 1.82 | 2.04 | 0.00 | - | 14 | 334 | 39.89% |
| UAL250620C00080000 | 2024-06-17 10:16AM EDT | 80.00 | 1.55 | 1.23 | 1.64 | 0.00 | - | 2 | 134 | 40.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-06-04 12:43PM EDT | 20.00 | 0.30 | 0.09 | 0.40 | 0.00 | - | 1 | 20,670 | 51.81% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.10 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 20 | 147 | 51.90% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.65 | 0.85 | 0.00 | - | 10 | 546 | 46.34% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 30.00 | 1.00 | 0.84 | 1.05 | 0.00 | - | 15 | 971 | 44.58% |
| UAL250620P00033000 | 2024-06-06 9:49AM EDT | 33.00 | 1.05 | 1.24 | 1.41 | 0.00 | - | 131 | 4,669 | 41.99% |
| UAL250620P00035000 | 2024-06-13 10:14AM EDT | 35.00 | 1.50 | 1.56 | 1.90 | 0.00 | - | 5 | 5,672 | 42.16% |
| UAL250620P00037000 | 2024-06-17 12:19PM EDT | 37.00 | 2.10 | 1.94 | 2.20 | 0.00 | - | 400 | 1,435 | 40.11% |
| UAL250620P00040000 | 2024-06-14 11:15AM EDT | 40.00 | 3.05 | 2.54 | 2.89 | 0.00 | - | 6 | 942 | 38.27% |
| UAL250620P00042000 | 2024-06-14 2:23PM EDT | 42.00 | 3.65 | 3.20 | 3.60 | 0.00 | - | 415 | 1,480 | 38.12% |
| UAL250620P00045000 | 2024-06-14 3:25PM EDT | 45.00 | 4.65 | 4.25 | 4.40 | 0.00 | - | 36 | 1,381 | 35.47% |
| UAL250620P00047000 | 2024-06-14 11:02AM EDT | 47.00 | 5.60 | 5.05 | 5.20 | 0.00 | - | 57 | 461 | 34.73% |
| UAL250620P00050000 | 2024-06-14 11:02AM EDT | 50.00 | 7.64 | 5.45 | 6.60 | 0.00 | - | 86 | 2,509 | 33.81% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 7.50 | 8.65 | 0.00 | - | 40 | 1,468 | 36.69% |
| UAL250620P00055000 | 2024-06-03 2:49PM EDT | 55.00 | 7.65 | 8.90 | 9.30 | 0.00 | - | 1,176 | 855 | 31.95% |
| UAL250620P00057500 | 2024-06-13 3:15PM EDT | 57.50 | 9.60 | 10.30 | 11.30 | 0.00 | - | 1,655 | 3,028 | 33.30% |
| UAL250620P00060000 | 2024-06-12 3:08PM EDT | 60.00 | 10.60 | 12.25 | 13.35 | 0.00 | - | 34 | 1,026 | 34.41% |
| UAL250620P00062500 | 2024-05-31 10:07AM EDT | 62.50 | 12.55 | 13.95 | 14.50 | 0.00 | - | 22 | 75 | 30.03% |
| UAL250620P00065000 | 2024-06-05 2:57PM EDT | 65.00 | 14.30 | 15.50 | 16.75 | 0.00 | - | 1 | 72 | 31.20% |
| UAL250620P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 21.13 | 20.00 | 21.55 | 0.00 | - | 1 | 20 | 34.64% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 76.36% |
© 2024 Yahoo. All rights reserved.