United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240524C00033000 | 2024-05-21 10:18AM EDT | 33.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240524C00036000 | 2024-05-13 11:34AM EDT | 36.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 16.70 | 17.10 | 0.00 | - | 2 | 2 | 579.69% |
| UAL240524C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240524C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240524C00042000 | 2024-05-20 9:37AM EDT | 42.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240524C00043000 | 2024-05-17 3:51PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240524C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240524C00044500 | 2024-05-13 9:58AM EDT | 44.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240524C00045000 | 2024-05-21 1:33PM EDT | 45.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240524C00046000 | 2024-05-22 11:12AM EDT | 46.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240524C00046500 | 2024-05-21 2:07PM EDT | 46.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240524C00047000 | 2024-05-22 11:10AM EDT | 47.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240524C00047500 | 2024-05-22 11:06AM EDT | 47.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240524C00048000 | 2024-05-22 2:14PM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240524C00049000 | 2024-05-22 3:30PM EDT | 49.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240524C00049500 | 2024-05-16 9:59AM EDT | 49.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240524C00050000 | 2024-05-20 3:56PM EDT | 50.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240524C00051000 | 2024-05-21 2:02PM EDT | 51.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240524C00052000 | 2024-05-22 1:16PM EDT | 52.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| UAL240524C00053000 | 2024-05-22 3:54PM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| UAL240524C00054000 | 2024-05-22 3:55PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| UAL240524C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| UAL240524C00056000 | 2024-05-22 3:58PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| UAL240524C00057000 | 2024-05-22 3:19PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| UAL240524C00058000 | 2024-05-22 2:07PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| UAL240524C00059000 | 2024-05-22 3:21PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240524C00060000 | 2024-05-22 2:07PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UAL240524C00061000 | 2024-05-21 1:52PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240524C00062000 | 2024-05-21 1:32PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240524C00063000 | 2024-05-13 3:40PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UAL240524C00064000 | 2024-05-21 11:04AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240524C00065000 | 2024-05-21 10:10AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240524C00067000 | 2024-05-20 10:45AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| UAL240524C00070000 | 2024-05-17 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240524C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00030000 | 2024-05-08 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240524P00032000 | 2024-05-09 3:48PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 305.47% |
| UAL240524P00034000 | 2024-05-13 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,264 | 0 | 50.00% |
| UAL240524P00035000 | 2024-05-13 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UAL240524P00036000 | 2024-05-16 11:04AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240524P00037000 | 2024-05-16 9:53AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| UAL240524P00038000 | 2024-05-16 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240524P00039000 | 2024-05-16 11:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| UAL240524P00040000 | 2024-05-17 10:53AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240524P00041000 | 2024-05-17 9:54AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 50.00% |
| UAL240524P00043000 | 2024-05-20 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| UAL240524P00044000 | 2024-05-20 10:08AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| UAL240524P00045000 | 2024-05-22 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| UAL240524P00045500 | 2024-05-22 9:47AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 50.00% |
| UAL240524P00046000 | 2024-05-22 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240524P00046500 | 2024-05-10 1:44PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| UAL240524P00047500 | 2024-05-21 11:16AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UAL240524P00048000 | 2024-05-22 9:46AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240524P00048500 | 2024-05-15 11:34AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240524P00049000 | 2024-05-22 2:27PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UAL240524P00049500 | 2024-05-21 12:36PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| UAL240524P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UAL240524P00051000 | 2024-05-22 3:57PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| UAL240524P00052000 | 2024-05-22 3:46PM EDT | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 3.13% |
| UAL240524P00053000 | 2024-05-22 3:59PM EDT | 53.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| UAL240524P00054000 | 2024-05-22 3:29PM EDT | 54.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| UAL240524P00055000 | 2024-05-22 3:52PM EDT | 55.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| UAL240524P00056000 | 2024-05-22 3:43PM EDT | 56.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| UAL240524P00057000 | 2024-05-22 2:41PM EDT | 57.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UAL240524P00058000 | 2024-05-22 3:02PM EDT | 58.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| UAL240524P00059000 | 2024-05-22 2:42PM EDT | 59.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240524P00060000 | 2024-05-22 2:37PM EDT | 60.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240524P00062000 | 2024-05-22 9:45AM EDT | 62.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240524P00063000 | 2024-05-22 2:37PM EDT | 63.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240524P00065000 | 2024-05-22 3:02PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UAL240524P00070000 | 2024-05-22 3:02PM EDT | 70.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240524P00075000 | 2024-05-22 2:37PM EDT | 75.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.