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 | 28.45 | 28.85 | 0.00 | - | 244 | 247 | 289.06% |
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 25.00 | 23.95 | 27.45 | 27.85 | 0.00 | - | 95 | 79 | 275.00% |
| UAL240517C00030000 | 2024-05-10 3:14PM EDT | 30.00 | 22.75 | 21.70 | 23.05 | -0.05 | -0.22% | 5 | 135 | 255.86% |
| UAL240517C00034000 | 2024-05-07 3:41PM EDT | 34.00 | 19.15 | 17.65 | 19.10 | 0.00 | - | 1 | 45 | 213.67% |
| UAL240517C00035000 | 2024-05-03 10:10AM EDT | 35.00 | 17.32 | 16.70 | 18.85 | 0.00 | - | 2 | 52 | 141.41% |
| UAL240517C00036000 | 2024-05-06 12:38PM EDT | 36.00 | 17.30 | 15.70 | 17.85 | 0.00 | - | 8 | 62 | 132.81% |
| UAL240517C00037000 | 2024-05-06 12:38PM EDT | 37.00 | 16.30 | 14.70 | 16.85 | 0.00 | - | 4 | 46 | 124.22% |
| UAL240517C00038000 | 2024-05-07 10:05AM EDT | 38.00 | 14.90 | 13.70 | 15.90 | 0.00 | - | 1 | 300 | 123.05% |
| UAL240517C00039000 | 2024-05-03 3:06PM EDT | 39.00 | 12.45 | 12.70 | 15.00 | 0.00 | - | 15 | 205 | 125.00% |
| UAL240517C00040000 | 2024-05-03 11:00AM EDT | 40.00 | 11.75 | 11.65 | 13.85 | 0.00 | - | 1 | 218 | 91.41% |
| UAL240517C00041000 | 2024-05-07 3:10PM EDT | 41.00 | 12.35 | 10.70 | 12.10 | 0.00 | - | 10 | 3,348 | 137.11% |
| UAL240517C00042000 | 2024-05-10 12:35PM EDT | 42.00 | 10.75 | 9.75 | 11.85 | -0.20 | -1.83% | 2 | 1,207 | 90.23% |
| UAL240517C00043000 | 2024-05-10 3:41PM EDT | 43.00 | 9.80 | 8.70 | 9.90 | -0.29 | -2.87% | 4 | 748 | 97.07% |
| UAL240517C00044000 | 2024-05-10 3:25PM EDT | 44.00 | 8.80 | 7.70 | 9.90 | -0.40 | -4.35% | 28 | 915 | 74.61% |
| UAL240517C00045000 | 2024-05-10 3:15PM EDT | 45.00 | 7.78 | 6.70 | 7.90 | -0.21 | -2.63% | 113 | 2,126 | 79.49% |
| UAL240517C00045500 | 2024-05-08 9:30AM EDT | 45.50 | 7.59 | 6.20 | 7.40 | 0.00 | - | 1 | 35 | 75.00% |
| UAL240517C00046000 | 2024-05-10 3:57PM EDT | 46.00 | 6.82 | 6.25 | 6.90 | -0.11 | -1.59% | 28 | 11,666 | 70.70% |
| UAL240517C00046500 | 2024-05-10 1:09PM EDT | 46.50 | 6.30 | 5.20 | 6.40 | +0.18 | +2.94% | 4 | 10 | 66.41% |
| UAL240517C00047000 | 2024-05-10 3:56PM EDT | 47.00 | 5.70 | 5.50 | 6.00 | -0.27 | -4.52% | 75 | 4,091 | 70.12% |
| UAL240517C00047500 | 2024-05-10 3:08PM EDT | 47.50 | 5.26 | 5.10 | 5.45 | -0.19 | -3.49% | 10 | 67 | 61.72% |
| UAL240517C00048000 | 2024-05-10 3:00PM EDT | 48.00 | 4.82 | 3.75 | 6.85 | -0.43 | -8.19% | 23 | 7,915 | 78.13% |
| UAL240517C00048500 | 2024-05-10 3:14PM EDT | 48.50 | 4.32 | 4.25 | 4.40 | -0.10 | -2.26% | 5 | 48 | 48.93% |
| UAL240517C00049000 | 2024-05-10 3:36PM EDT | 49.00 | 3.88 | 2.96 | 4.00 | -0.37 | -8.71% | 71 | 7,872 | 51.07% |
| UAL240517C00049500 | 2024-05-10 9:56AM EDT | 49.50 | 3.79 | 3.30 | 3.45 | +0.21 | +5.87% | 1 | 453 | 43.16% |
| UAL240517C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 2.94 | 2.87 | 3.00 | -0.09 | -2.97% | 9,011 | 18,552 | 41.21% |
| UAL240517C00051000 | 2024-05-10 3:36PM EDT | 51.00 | 2.08 | 2.01 | 2.11 | -0.02 | -0.95% | 85 | 361 | 35.94% |
| UAL240517C00052000 | 2024-05-10 3:54PM EDT | 52.00 | 1.34 | 1.31 | 1.37 | -0.11 | -7.59% | 120 | 1,328 | 33.45% |
| UAL240517C00052500 | 2024-05-10 3:32PM EDT | 52.50 | 1.08 | 1.00 | 1.04 | -0.03 | -2.70% | 343 | 9,018 | 31.84% |
| UAL240517C00053000 | 2024-05-10 3:53PM EDT | 53.00 | 0.79 | 0.75 | 0.78 | -0.04 | -4.82% | 1,125 | 4,320 | 31.25% |
| UAL240517C00054000 | 2024-05-10 3:59PM EDT | 54.00 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 891 | 8,840 | 31.25% |
| UAL240517C00055000 | 2024-05-10 3:45PM EDT | 55.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 607 | 7,310 | 31.64% |
| UAL240517C00056000 | 2024-05-10 2:43PM EDT | 56.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 460 | 3,917 | 32.32% |
| UAL240517C00057000 | 2024-05-10 1:55PM EDT | 57.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 25 | 1,984 | 34.96% |
| UAL240517C00057500 | 2024-05-10 1:38PM EDT | 57.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 202 | 1,216 | 36.72% |
| UAL240517C00058000 | 2024-05-10 3:13PM EDT | 58.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 245 | 173 | 37.89% |
| UAL240517C00059000 | 2024-05-10 1:40PM EDT | 59.00 | 0.02 | 0.01 | 0.13 | -0.03 | -60.00% | 90 | 121 | 54.88% |
| UAL240517C00060000 | 2024-05-10 1:40PM EDT | 60.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 115 | 1,778 | 54.49% |
| UAL240517C00061000 | 2024-05-10 2:43PM EDT | 61.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 269 | 48.44% |
| UAL240517C00062000 | 2024-05-07 1:46PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 50 | 53.13% |
| UAL240517C00063000 | 2024-05-10 3:20PM EDT | 63.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 101 | 57.81% |
| UAL240517C00064000 | 2024-05-06 12:39PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 100 | 59.38% |
| UAL240517C00065000 | 2024-05-09 3:35PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 159 | 75.00% |
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 73.44% |
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 | 0.11 | 0.00 | - | - | 10 | 254.69% |
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 3 | 242.19% |
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 126 | 168.75% |
| UAL240517P00034000 | 2024-05-06 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 513 | 150.00% |
| UAL240517P00035000 | 2024-05-08 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 3,836 | 106.25% |
| UAL240517P00036000 | 2024-05-09 10:52AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2,775 | 98.44% |
| UAL240517P00037000 | 2024-05-08 10:10AM EDT | 37.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 214 | 1,221 | 125.78% |
| UAL240517P00038000 | 2024-05-09 9:59AM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,812 | 96.88% |
| UAL240517P00039000 | 2024-05-09 2:33PM EDT | 39.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 26 | 668 | 107.81% |
| UAL240517P00040000 | 2024-05-10 11:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,293 | 75.00% |
| UAL240517P00041000 | 2024-05-10 3:39PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 101 | 1,675 | 73.44% |
| UAL240517P00042000 | 2024-05-08 11:12AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,395 | 67.19% |
| UAL240517P00043000 | 2024-05-10 3:37PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 3,707 | 64.06% |
| UAL240517P00044000 | 2024-05-10 3:44PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 5,150 | 57.81% |
| UAL240517P00045000 | 2024-05-10 11:24AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 4,630 | 50.78% |
| UAL240517P00045500 | 2024-05-10 3:39PM EDT | 45.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 134 | 109 | 55.47% |
| UAL240517P00046000 | 2024-05-10 11:25AM EDT | 46.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 107 | 2,894 | 56.64% |
| UAL240517P00046500 | 2024-05-10 11:06AM EDT | 46.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 130 | 14 | 48.44% |
| UAL240517P00047000 | 2024-05-10 3:28PM EDT | 47.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1,120 | 1,875 | 44.92% |
| UAL240517P00047500 | 2024-05-10 11:08AM EDT | 47.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 180 | 167 | 43.36% |
| UAL240517P00048000 | 2024-05-10 2:56PM EDT | 48.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 170 | 3,050 | 43.75% |
| UAL240517P00048500 | 2024-05-10 3:44PM EDT | 48.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 5 | 112 | 38.67% |
| UAL240517P00049000 | 2024-05-10 3:48PM EDT | 49.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 412 | 13,089 | 37.11% |
| UAL240517P00049500 | 2024-05-10 3:46PM EDT | 49.50 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 212 | 884 | 35.55% |
| UAL240517P00050000 | 2024-05-10 3:28PM EDT | 50.00 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 645 | 6,594 | 34.18% |
| UAL240517P00051000 | 2024-05-10 3:59PM EDT | 51.00 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 976 | 2,634 | 32.32% |
| UAL240517P00052000 | 2024-05-10 3:58PM EDT | 52.00 | 0.58 | 0.56 | 0.60 | -0.10 | -14.71% | 842 | 956 | 31.64% |
| UAL240517P00052500 | 2024-05-10 3:50PM EDT | 52.50 | 0.76 | 0.76 | 0.80 | -0.11 | -12.64% | 575 | 3,584 | 31.15% |
| UAL240517P00053000 | 2024-05-10 3:59PM EDT | 53.00 | 0.99 | 0.99 | 1.03 | -0.11 | -10.00% | 714 | 3,413 | 30.23% |
| UAL240517P00054000 | 2024-05-10 3:51PM EDT | 54.00 | 1.65 | 1.60 | 1.68 | -0.09 | -5.17% | 47 | 1,425 | 30.47% |
| UAL240517P00055000 | 2024-05-09 2:34PM EDT | 55.00 | 2.43 | 2.21 | 2.65 | 0.00 | - | 22 | 521 | 39.45% |
| UAL240517P00056000 | 2024-05-09 9:33AM EDT | 56.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 1 | 513 | 33.99% |
| UAL240517P00057000 | 2024-05-09 9:51AM EDT | 57.00 | 4.10 | 4.20 | 5.35 | 0.00 | - | 15 | 53 | 63.48% |
| UAL240517P00057500 | 2024-05-09 2:52PM EDT | 57.50 | 4.60 | 3.70 | 5.15 | 0.00 | - | 4 | 11 | 61.13% |
| UAL240517P00058000 | 2024-05-02 3:54PM EDT | 58.00 | 6.40 | 4.20 | 6.35 | 0.00 | - | 16 | 0 | 98.24% |
| UAL240517P00059000 | 2024-05-03 10:24AM EDT | 59.00 | 6.95 | 5.20 | 7.35 | 0.00 | - | 37 | 0 | 107.23% |
| UAL240517P00060000 | 2024-05-06 1:54PM EDT | 60.00 | 6.20 | 6.20 | 8.35 | 0.00 | - | 1 | 10 | 115.82% |
| UAL240517P00062000 | 2024-05-09 11:29AM EDT | 62.00 | 9.00 | 9.00 | 10.35 | 0.00 | - | 3 | 3 | 95.12% |
| UAL240517P00065000 | 2024-05-09 11:29AM EDT | 65.00 | 12.00 | 12.05 | 13.35 | 0.00 | - | 3 | 3 | 115.72% |
| UAL240517P00070000 | 2024-05-10 10:32AM EDT | 70.00 | 17.15 | 17.00 | 18.35 | -1.35 | -7.30% | 4 | 0 | 141.80% |
| UAL240517P00075000 | 2024-05-10 10:32AM EDT | 75.00 | 22.15 | 22.15 | 23.35 | +0.35 | +1.61% | 1 | 9 | 173.05% |
© 2024 Yahoo. All rights reserved.