United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00040000 | 2024-05-07 9:43AM EDT | 40.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510C00040500 | 2024-05-07 9:43AM EDT | 40.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00041000 | 2024-05-08 2:06PM EDT | 41.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00043000 | 2024-05-08 1:36PM EDT | 43.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00043500 | 2024-05-08 3:25PM EDT | 43.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00044000 | 2024-05-09 2:53PM EDT | 44.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00045000 | 2024-05-08 3:14PM EDT | 45.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL240510C00045500 | 2024-05-09 11:29AM EDT | 45.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240510C00046000 | 2024-05-09 2:44PM EDT | 46.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00046500 | 2024-05-06 3:38PM EDT | 46.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00047000 | 2024-05-09 3:25PM EDT | 47.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510C00047500 | 2024-05-09 11:21AM EDT | 47.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240510C00048000 | 2024-05-09 3:45PM EDT | 48.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| UAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240510C00049000 | 2024-05-09 12:37PM EDT | 49.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240510C00049500 | 2024-05-09 1:39PM EDT | 49.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00050000 | 2024-05-09 3:41PM EDT | 50.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| UAL240510C00051000 | 2024-05-09 3:37PM EDT | 51.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| UAL240510C00052000 | 2024-05-09 3:59PM EDT | 52.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| UAL240510C00053000 | 2024-05-09 3:59PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 6.25% |
| UAL240510C00054000 | 2024-05-09 3:56PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 12.50% |
| UAL240510C00055000 | 2024-05-09 3:25PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| UAL240510C00056000 | 2024-05-09 2:46PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| UAL240510C00057000 | 2024-05-09 3:20PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510C00058000 | 2024-05-09 3:21PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| UAL240510C00059000 | 2024-05-09 11:14AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL240510C00060000 | 2024-05-09 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| UAL240510C00061000 | 2024-05-08 3:14PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240510C00062000 | 2024-05-08 12:38PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UAL240510C00063000 | 2024-05-08 10:39AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510C00064000 | 2024-05-07 12:14PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510C00065000 | 2024-05-07 10:16AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240510P00040500 | 2024-05-06 1:56PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| UAL240510P00041500 | 2024-05-06 12:39PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510P00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UAL240510P00042500 | 2024-05-07 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510P00043000 | 2024-05-07 9:46AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UAL240510P00043500 | 2024-05-07 9:50AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| UAL240510P00044000 | 2024-05-08 9:54AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| UAL240510P00044500 | 2024-05-08 10:16AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240510P00045000 | 2024-05-08 10:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| UAL240510P00045500 | 2024-05-08 10:45AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| UAL240510P00046000 | 2024-05-08 12:23PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| UAL240510P00046500 | 2024-05-09 10:04AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| UAL240510P00047000 | 2024-05-09 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UAL240510P00047500 | 2024-05-09 10:39AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240510P00048000 | 2024-05-09 11:13AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| UAL240510P00048500 | 2024-05-09 1:49PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 50.00% |
| UAL240510P00049000 | 2024-05-09 3:54PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,095 | 0 | 25.00% |
| UAL240510P00049500 | 2024-05-09 3:49PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| UAL240510P00050000 | 2024-05-09 3:46PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| UAL240510P00051000 | 2024-05-09 3:59PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,435 | 0 | 12.50% |
| UAL240510P00052000 | 2024-05-09 3:56PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| UAL240510P00053000 | 2024-05-09 3:59PM EDT | 53.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| UAL240510P00054000 | 2024-05-09 3:54PM EDT | 54.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240510P00055000 | 2024-05-09 1:52PM EDT | 55.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510P00056000 | 2024-05-09 11:19AM EDT | 56.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510P00057000 | 2024-05-08 9:38AM EDT | 57.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510P00061000 | 2024-05-08 3:16PM EDT | 61.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240510P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00063000 | 2024-05-08 3:16PM EDT | 63.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240510P00064000 | 2024-05-08 3:22PM EDT | 64.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00065000 | 2024-05-08 3:16PM EDT | 65.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.