United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00038000 | 2024-05-31 12:14PM EDT | 38.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UAL240607C00040000 | 2024-06-03 11:02AM EDT | 40.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240607C00040500 | 2024-05-29 10:10AM EDT | 40.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240607C00041000 | 2024-05-31 2:32PM EDT | 41.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240607C00042000 | 2024-05-31 2:39PM EDT | 42.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240607C00042500 | 2024-05-30 2:04PM EDT | 42.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240607C00043000 | 2024-05-31 9:52AM EDT | 43.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240607C00044000 | 2024-05-31 9:52AM EDT | 44.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240607C00044500 | 2024-05-30 10:22AM EDT | 44.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240607C00045000 | 2024-06-03 1:01PM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL240607C00046000 | 2024-05-31 2:26PM EDT | 46.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL240607C00046500 | 2024-05-31 9:44AM EDT | 46.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240607C00047000 | 2024-06-03 3:39PM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| UAL240607C00047500 | 2024-05-31 1:27PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240607C00048000 | 2024-06-03 1:15PM EDT | 48.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240607C00048500 | 2024-05-30 12:35PM EDT | 48.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240607C00049000 | 2024-05-29 12:30PM EDT | 49.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| UAL240607C00049500 | 2024-06-03 1:48PM EDT | 49.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240607C00050000 | 2024-06-03 1:11PM EDT | 50.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL240607C00051000 | 2024-06-03 1:47PM EDT | 51.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UAL240607C00052000 | 2024-06-03 3:57PM EDT | 52.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 0.00% |
| UAL240607C00053000 | 2024-06-03 3:57PM EDT | 53.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 1.56% |
| UAL240607C00054000 | 2024-06-03 3:59PM EDT | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 6.25% |
| UAL240607C00055000 | 2024-06-03 3:55PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 12.50% |
| UAL240607C00056000 | 2024-06-03 3:44PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| UAL240607C00057000 | 2024-06-03 3:00PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| UAL240607C00058000 | 2024-06-03 2:50PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UAL240607C00059000 | 2024-06-03 9:31AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240607C00060000 | 2024-06-03 11:08AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UAL240607C00061000 | 2024-06-03 9:40AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240607C00062000 | 2024-05-31 10:19AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240607C00063000 | 2024-06-03 9:49AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240607C00064000 | 2024-05-29 2:06PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| UAL240607C00065000 | 2024-06-03 10:34AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UAL240607C00066000 | 2024-06-03 10:25AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| UAL240607C00067000 | 2024-06-03 9:54AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UAL240607C00070000 | 2024-05-28 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240607C00075000 | 2024-05-29 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00030000 | 2024-05-28 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240607P00035000 | 2024-05-29 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UAL240607P00038000 | 2024-05-29 12:05PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240607P00039000 | 2024-05-31 12:23PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| UAL240607P00040000 | 2024-05-31 3:11PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240607P00040500 | 2024-05-31 3:20PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| UAL240607P00041000 | 2024-05-31 3:20PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 50.00% |
| UAL240607P00041500 | 2024-06-03 9:33AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UAL240607P00042000 | 2024-06-03 10:28AM EDT | 42.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 346 | 0 | 81.25% |
| UAL240607P00042500 | 2024-06-03 10:52AM EDT | 42.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| UAL240607P00043000 | 2024-06-03 11:01AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| UAL240607P00044000 | 2024-06-03 1:15PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240607P00045000 | 2024-06-03 9:45AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240607P00045500 | 2024-05-29 10:47AM EDT | 45.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240607P00046000 | 2024-06-03 10:57AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UAL240607P00046500 | 2024-06-03 12:44PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240607P00047000 | 2024-06-03 12:22PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| UAL240607P00047500 | 2024-06-03 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240607P00048000 | 2024-06-03 2:14PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| UAL240607P00048500 | 2024-06-03 10:59AM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240607P00049000 | 2024-06-03 12:08PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| UAL240607P00049500 | 2024-06-03 1:28PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UAL240607P00050000 | 2024-06-03 3:39PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| UAL240607P00051000 | 2024-06-03 3:51PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| UAL240607P00052000 | 2024-06-03 3:59PM EDT | 52.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 3.13% |
| UAL240607P00053000 | 2024-06-03 3:38PM EDT | 53.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| UAL240607P00054000 | 2024-06-03 3:44PM EDT | 54.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| UAL240607P00055000 | 2024-06-03 12:52PM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UAL240607P00056000 | 2024-06-03 10:50AM EDT | 56.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240607P00057000 | 2024-05-07 10:04AM EDT | 57.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240607P00058000 | 2024-06-03 9:38AM EDT | 58.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240607P00061000 | 2024-05-29 9:46AM EDT | 61.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240607P00062000 | 2024-05-29 9:59AM EDT | 62.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240607P00063000 | 2024-05-31 12:14PM EDT | 63.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240607P00064000 | 2024-05-31 12:14PM EDT | 64.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240607P00065000 | 2024-05-31 12:14PM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.