United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00020000 | 2024-04-29 1:41PM EDT | 20.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 0.00% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 0.00% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 28.00 | 28.25 | 0.00 | - | 3 | 34 | 258.35% |
| UAL240621C00028000 | 2024-04-25 10:52AM EDT | 28.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 22.80 | 24.05 | 0.00 | - | 6 | 58 | 71.88% |
| UAL240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 21.80 | 22.25 | 0.00 | - | 31 | 48 | 134.18% |
| UAL240621C00032000 | 2024-05-21 10:18AM EDT | 32.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00033000 | 2024-05-21 2:04PM EDT | 33.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00034000 | 2024-04-23 3:50PM EDT | 34.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240621C00035000 | 2024-05-22 3:34PM EDT | 35.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00036000 | 2024-05-15 10:46AM EDT | 36.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00037000 | 2024-05-20 12:30PM EDT | 37.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00038000 | 2024-05-16 2:40PM EDT | 38.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00039000 | 2024-05-17 11:06AM EDT | 39.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00040000 | 2024-05-21 3:52PM EDT | 40.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240621C00041000 | 2024-05-22 11:29AM EDT | 41.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00042000 | 2024-05-22 2:30PM EDT | 42.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621C00043000 | 2024-05-21 11:02AM EDT | 43.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00044000 | 2024-05-22 3:55PM EDT | 44.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240621C00045000 | 2024-05-22 3:10PM EDT | 45.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240621C00046000 | 2024-05-22 1:08PM EDT | 46.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240621C00047000 | 2024-05-22 11:56AM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00048000 | 2024-05-22 9:40AM EDT | 48.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00049000 | 2024-05-22 3:20PM EDT | 49.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00050000 | 2024-05-22 3:34PM EDT | 50.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL240621C00052500 | 2024-05-22 3:59PM EDT | 52.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.20% |
| UAL240621C00055000 | 2024-05-22 3:46PM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| UAL240621C00057500 | 2024-05-22 2:12PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| UAL240621C00060000 | 2024-05-22 3:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| UAL240621C00062500 | 2024-05-22 3:07PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UAL240621C00065000 | 2024-05-22 2:06PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| UAL240621C00070000 | 2024-05-22 2:46PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UAL240621C00075000 | 2024-05-20 12:35PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240621C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 50.00% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00023000 | 2024-05-17 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 175 | 123.44% |
| UAL240621P00025000 | 2024-05-13 10:28AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240621P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 50.00% |
| UAL240621P00028000 | 2024-05-10 1:05PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00029000 | 2024-05-15 1:52PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240621P00030000 | 2024-05-16 11:06AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240621P00031000 | 2024-05-10 10:03AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UAL240621P00032000 | 2024-05-16 1:27PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240621P00034000 | 2024-05-09 1:01PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240621P00035000 | 2024-05-21 11:01AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240621P00036000 | 2024-05-22 11:48AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240621P00037000 | 2024-05-21 2:12PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240621P00038000 | 2024-05-13 2:16PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL240621P00039000 | 2024-05-22 3:36PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| UAL240621P00040000 | 2024-05-21 12:34PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240621P00041000 | 2024-05-20 11:06AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL240621P00042000 | 2024-05-22 3:07PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| UAL240621P00043000 | 2024-05-21 12:58PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240621P00044000 | 2024-05-22 3:55PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UAL240621P00045000 | 2024-05-22 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| UAL240621P00046000 | 2024-05-22 3:20PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| UAL240621P00047000 | 2024-05-22 2:47PM EDT | 47.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| UAL240621P00048000 | 2024-05-22 3:01PM EDT | 48.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| UAL240621P00049000 | 2024-05-22 3:58PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| UAL240621P00050000 | 2024-05-22 3:48PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| UAL240621P00052500 | 2024-05-22 3:32PM EDT | 52.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UAL240621P00055000 | 2024-05-22 12:07PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240621P00057500 | 2024-05-22 12:13PM EDT | 57.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00060000 | 2024-05-21 1:06PM EDT | 60.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621P00062500 | 2024-04-26 9:31AM EDT | 62.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00075000 | 2024-05-03 10:16AM EDT | 75.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 141.58% |
© 2024 Yahoo. All rights reserved.