United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614C00041000 | 2024-05-31 2:32PM EDT | 41.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UAL240614C00044000 | 2024-05-17 12:37PM EDT | 44.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UAL240614C00045000 | 2024-06-03 1:01PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UAL240614C00046000 | 2024-06-03 9:44AM EDT | 46.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| UAL240614C00047000 | 2024-06-03 9:48AM EDT | 47.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| UAL240614C00048000 | 2024-06-03 1:15PM EDT | 48.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UAL240614C00049000 | 2024-05-31 3:16PM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| UAL240614C00050000 | 2024-06-03 1:11PM EDT | 50.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| UAL240614C00051000 | 2024-06-03 3:50PM EDT | 51.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 0.00% |
| UAL240614C00052000 | 2024-06-03 3:36PM EDT | 52.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 110 | 0.00% |
| UAL240614C00053000 | 2024-06-03 3:12PM EDT | 53.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 110 | 158 | 0.78% |
| UAL240614C00054000 | 2024-06-03 3:50PM EDT | 54.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 121 | 151 | 3.13% |
| UAL240614C00055000 | 2024-06-03 3:59PM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 378 | 355 | 6.25% |
| UAL240614C00056000 | 2024-06-03 3:44PM EDT | 56.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 154 | 12.50% |
| UAL240614C00057000 | 2024-06-03 2:30PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 205 | 225 | 12.50% |
| UAL240614C00058000 | 2024-06-03 3:00PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 123 | 12.50% |
| UAL240614C00059000 | 2024-06-03 2:12PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 226 | 12.50% |
| UAL240614C00060000 | 2024-06-03 3:09PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 215 | 25.00% |
| UAL240614C00061000 | 2024-06-03 2:26PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 25.00% |
| UAL240614C00062000 | 2024-05-31 12:22PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 224 | 25.00% |
| UAL240614C00063000 | 2024-05-31 12:22PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 25.00% |
| UAL240614C00064000 | 2024-05-29 2:59PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| UAL240614C00065000 | 2024-05-23 10:17AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 25.00% |
| UAL240614C00066000 | 2024-05-22 1:59PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| UAL240614C00067000 | 2024-05-22 2:19PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240614C00075000 | 2024-06-03 2:08PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614P00030000 | 2024-06-03 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 350 | 50.00% |
| UAL240614P00035000 | 2024-06-03 9:55AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 910 | 910 | 50.00% |
| UAL240614P00039000 | 2024-06-03 2:04PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UAL240614P00043000 | 2024-05-29 1:52PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| UAL240614P00044000 | 2024-05-22 9:32AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240614P00045000 | 2024-05-29 1:26PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| UAL240614P00046000 | 2024-06-03 2:11PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 264 | 25.00% |
| UAL240614P00047000 | 2024-06-03 11:29AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 12.50% |
| UAL240614P00048000 | 2024-06-03 9:48AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| UAL240614P00049000 | 2024-06-03 12:07PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 93 | 130 | 12.50% |
| UAL240614P00050000 | 2024-06-03 2:04PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 71 | 661 | 6.25% |
| UAL240614P00051000 | 2024-06-03 3:37PM EDT | 51.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 42 | 663 | 6.25% |
| UAL240614P00052000 | 2024-06-03 3:22PM EDT | 52.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 136 | 1,141 | 3.13% |
| UAL240614P00053000 | 2024-06-03 3:43PM EDT | 53.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 84 | 745 | 0.00% |
| UAL240614P00054000 | 2024-06-03 3:55PM EDT | 54.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 106 | 83 | 0.00% |
| UAL240614P00055000 | 2024-06-03 3:36PM EDT | 55.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 141 | 101 | 0.00% |
| UAL240614P00056000 | 2024-05-21 10:07AM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UAL240614P00057000 | 2024-05-21 11:26AM EDT | 57.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.