United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00024000 | 2024-04-17 3:21PM EDT | 24.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 25.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UAL240517C00030000 | 2024-05-10 3:14PM EDT | 30.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517C00034000 | 2024-05-07 3:41PM EDT | 34.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240517C00035000 | 2024-05-13 12:41PM EDT | 35.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240517C00036000 | 2024-05-06 12:38PM EDT | 36.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240517C00037000 | 2024-05-06 12:38PM EDT | 37.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240517C00038000 | 2024-05-07 10:05AM EDT | 38.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240517C00039000 | 2024-05-03 3:06PM EDT | 39.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240517C00040000 | 2024-05-15 1:39PM EDT | 40.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240517C00041000 | 2024-05-16 1:51PM EDT | 41.00 | 13.89 | 0.00 | 0.00 | -0.23 | -1.63% | 4 | 0 | 0.00% |
| UAL240517C00042000 | 2024-05-14 3:55PM EDT | 42.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240517C00043000 | 2024-05-15 10:19AM EDT | 43.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517C00044000 | 2024-05-16 3:47PM EDT | 44.00 | 10.72 | 0.00 | 0.00 | -0.28 | -2.55% | 2 | 0 | 0.00% |
| UAL240517C00045000 | 2024-05-16 3:47PM EDT | 45.00 | 9.72 | 0.00 | 0.00 | -0.26 | -2.61% | 6 | 0 | 0.00% |
| UAL240517C00045500 | 2024-05-15 9:30AM EDT | 45.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517C00046000 | 2024-05-16 2:54PM EDT | 46.00 | 9.04 | 0.00 | 0.00 | -0.01 | -0.11% | 35 | 0 | 0.00% |
| UAL240517C00046500 | 2024-05-10 1:09PM EDT | 46.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517C00047000 | 2024-05-16 3:46PM EDT | 47.00 | 7.75 | 0.00 | 0.00 | -0.19 | -2.39% | 26 | 0 | 0.00% |
| UAL240517C00047500 | 2024-05-15 2:46PM EDT | 47.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240517C00048000 | 2024-05-16 3:45PM EDT | 48.00 | 6.77 | 0.00 | 0.00 | -0.20 | -2.87% | 67 | 0 | 0.00% |
| UAL240517C00048500 | 2024-05-16 11:13AM EDT | 48.50 | 6.25 | 0.00 | 0.00 | -0.26 | -3.99% | 1 | 0 | 0.00% |
| UAL240517C00049000 | 2024-05-16 1:47PM EDT | 49.00 | 5.87 | 0.00 | 0.00 | -0.18 | -2.98% | 4 | 0 | 0.00% |
| UAL240517C00049500 | 2024-05-16 9:59AM EDT | 49.50 | 5.60 | 0.00 | 0.00 | +1.81 | +47.76% | 1 | 0 | 0.00% |
| UAL240517C00050000 | 2024-05-16 2:51PM EDT | 50.00 | 5.17 | 0.00 | 0.00 | +0.19 | +3.82% | 12 | 0 | 0.00% |
| UAL240517C00051000 | 2024-05-16 12:08PM EDT | 51.00 | 3.88 | 0.00 | 0.00 | -0.02 | -0.51% | 12 | 0 | 0.00% |
| UAL240517C00052000 | 2024-05-16 3:49PM EDT | 52.00 | 2.82 | 0.00 | 0.00 | -0.17 | -5.69% | 22 | 0 | 0.00% |
| UAL240517C00052500 | 2024-05-16 3:45PM EDT | 52.50 | 2.30 | 0.00 | 0.00 | -0.21 | -8.37% | 76 | 0 | 0.00% |
| UAL240517C00053000 | 2024-05-16 3:27PM EDT | 53.00 | 1.93 | 0.00 | 0.00 | -0.15 | -7.21% | 40 | 0 | 0.00% |
| UAL240517C00054000 | 2024-05-16 3:51PM EDT | 54.00 | 0.96 | 0.00 | 0.00 | -0.23 | -19.33% | 2,076 | 0 | 0.00% |
| UAL240517C00055000 | 2024-05-16 3:54PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | -0.21 | -38.89% | 581 | 0 | 3.13% |
| UAL240517C00056000 | 2024-05-16 3:52PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | -0.12 | -66.67% | 1,447 | 0 | 12.50% |
| UAL240517C00057000 | 2024-05-16 3:34PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 159 | 0 | 25.00% |
| UAL240517C00057500 | 2024-05-16 1:04PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 9 | 0 | 25.00% |
| UAL240517C00058000 | 2024-05-16 1:32PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 625 | 0 | 25.00% |
| UAL240517C00059000 | 2024-05-16 11:52AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 11 | 0 | 25.00% |
| UAL240517C00060000 | 2024-05-15 2:06PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240517C00061000 | 2024-05-16 3:25PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 74 | 0 | 50.00% |
| UAL240517C00062000 | 2024-05-16 12:48PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 30 | 0 | 50.00% |
| UAL240517C00063000 | 2024-05-16 1:56PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 211 | 0 | 50.00% |
| UAL240517C00064000 | 2024-05-06 12:39PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240517C00065000 | 2024-05-15 1:15PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 50.00% |
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00024000 | 2024-04-16 2:12PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240517P00034000 | 2024-05-06 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240517P00035000 | 2024-05-08 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| UAL240517P00036000 | 2024-05-15 11:51AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 100.00% |
| UAL240517P00037000 | 2024-05-08 10:10AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UAL240517P00038000 | 2024-05-16 12:09PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 0 | 50.00% |
| UAL240517P00039000 | 2024-05-09 2:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240517P00040000 | 2024-05-13 1:46PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240517P00041000 | 2024-05-10 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| UAL240517P00042000 | 2024-05-14 2:29PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240517P00043000 | 2024-05-15 1:46PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240517P00044000 | 2024-05-14 3:45PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| UAL240517P00045000 | 2024-05-15 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| UAL240517P00045500 | 2024-05-15 11:03AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240517P00046000 | 2024-05-15 10:21AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| UAL240517P00046500 | 2024-05-15 10:33AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240517P00047000 | 2024-05-15 12:35PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| UAL240517P00047500 | 2024-05-16 9:36AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 500 | 0 | 50.00% |
| UAL240517P00048000 | 2024-05-16 10:26AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240517P00048500 | 2024-05-13 12:24PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240517P00049000 | 2024-05-16 1:45PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 495 | 0 | 50.00% |
| UAL240517P00049500 | 2024-05-16 1:45PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 700 | 0 | 50.00% |
| UAL240517P00050000 | 2024-05-16 3:15PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 19 | 0 | 50.00% |
| UAL240517P00051000 | 2024-05-16 3:53PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| UAL240517P00052000 | 2024-05-16 1:43PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 330 | 0 | 25.00% |
| UAL240517P00052500 | 2024-05-16 3:19PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 63 | 0 | 25.00% |
| UAL240517P00053000 | 2024-05-16 3:03PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 787 | 0 | 12.50% |
| UAL240517P00054000 | 2024-05-16 3:59PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | -0.09 | -42.86% | 1,009 | 0 | 6.25% |
| UAL240517P00055000 | 2024-05-16 3:59PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | -0.04 | -7.41% | 508 | 0 | 0.00% |
| UAL240517P00056000 | 2024-05-16 3:29PM EDT | 56.00 | 1.23 | 0.00 | 0.00 | +0.02 | +1.65% | 78 | 0 | 0.00% |
| UAL240517P00057000 | 2024-05-16 11:36AM EDT | 57.00 | 1.85 | 0.00 | 0.00 | -0.10 | -5.13% | 4 | 0 | 0.00% |
| UAL240517P00057500 | 2024-05-09 2:52PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517P00058000 | 2024-05-14 9:31AM EDT | 58.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517P00059000 | 2024-05-03 10:24AM EDT | 59.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UAL240517P00060000 | 2024-05-14 3:08PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240517P00061000 | 2024-05-15 3:20PM EDT | 61.00 | 6.19 | 6.15 | 8.15 | 0.00 | - | 5 | 0 | 256.45% |
| UAL240517P00062000 | 2024-05-15 3:20PM EDT | 62.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240517P00065000 | 2024-05-15 9:46AM EDT | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240517P00070000 | 2024-05-15 3:20PM EDT | 70.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240517P00075000 | 2024-05-15 3:20PM EDT | 75.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.