United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.95 | 0.00 | - | 1 | 92 | 18.00 | 0.08 | 0.00 | - | 2,014 | 7,836 |
| 34.55 | 0.00 | - | 1 | 167 | 20.00 | 0.02 | 0.00 | - | 1 | 38,712 |
| 29.10 | 0.00 | - | 28 | 0 | 23.00 | 0.01 | 0.00 | - | 7 | 3,213 |
| 19.70 | 0.00 | - | 1 | 71 | 24.00 | 0.01 | 0.00 | - | 2 | 174 |
| 28.54 | 0.00 | - | 1 | 218 | 25.00 | 0.03 | 0.00 | - | 5 | 2,034 |
| 17.90 | 0.00 | - | 14 | 44 | 26.00 | 0.02 | 0.00 | - | 60 | 212 |
| 24.75 | 0.00 | - | 1 | 34 | 27.00 | 0.01 | 0.00 | - | 100 | 449 |
| 23.80 | 0.00 | - | 4 | 75 | 28.00 | 0.01 | 0.00 | - | 5 | 3,966 |
| 22.65 | 0.00 | - | 18 | 76 | 29.00 | 0.01 | 0.00 | - | 15 | 85 |
| 22.75 | 0.00 | - | 2 | 667 | 30.00 | 0.01 | 0.00 | - | 20 | 30,024 |
| 21.50 | 0.00 | - | 1 | 60 | 31.00 | 0.03 | 0.00 | - | 1,000 | 588 |
| 17.60 | -4.35 | -19.82% | 54 | 246 | 32.00 | 0.01 | 0.00 | - | 200 | 1,956 |
| 18.70 | 0.00 | - | 6 | 187 | 33.00 | 0.02 | 0.00 | - | 1 | 9,915 |
| 15.60 | -3.45 | -18.11% | 2 | 197 | 34.00 | 0.01 | 0.00 | - | 1 | 1,191 |
| 14.60 | -4.00 | -21.51% | 5 | 959 | 35.00 | 0.02 | +0.01 | +100.00% | 6 | 16,684 |
| 13.60 | -3.45 | -20.23% | 13 | 642 | 36.00 | 0.02 | 0.00 | - | 1 | 4,492 |
| 15.75 | 0.00 | - | 31 | 473 | 37.00 | 0.01 | 0.00 | - | 201 | 2,283 |
| 10.71 | -4.74 | -30.68% | 2 | 479 | 38.00 | 0.01 | 0.00 | - | 202 | 15,598 |
| 14.29 | 0.00 | - | 15 | 578 | 39.00 | 0.01 | 0.00 | - | 2 | 1,330 |
| 9.05 | -2.53 | -21.85% | 3 | 1,574 | 40.00 | 0.02 | -0.01 | -33.33% | 18 | 11,930 |
| 8.33 | -2.72 | -24.62% | 14 | 598 | 41.00 | 0.03 | +0.01 | +50.00% | 27 | 635 |
| 7.60 | -1.75 | -18.72% | 6 | 1,226 | 42.00 | 0.02 | -0.01 | -33.33% | 38 | 5,961 |
| 6.46 | -2.40 | -27.09% | 11 | 1,455 | 43.00 | 0.02 | 0.00 | - | 130 | 4,058 |
| 5.40 | -4.03 | -42.74% | 3 | 1,659 | 44.00 | 0.06 | +0.02 | +50.00% | 72 | 5,354 |
| 4.55 | -1.91 | -29.57% | 55 | 8,936 | 45.00 | 0.08 | +0.04 | +100.00% | 280 | 10,914 |
| 3.85 | -2.07 | -34.97% | 46 | 2,231 | 46.00 | 0.12 | +0.07 | +140.00% | 605 | 2,734 |
| 2.88 | -2.37 | -45.14% | 50 | 5,002 | 47.00 | 0.19 | +0.13 | +216.67% | 1,792 | 2,610 |
| 2.30 | -3.65 | -61.34% | 14 | 2 | 47.50 | 0.26 | +0.17 | +188.89% | 216 | 119 |
| 1.87 | -2.35 | -55.69% | 2,064 | 1,562 | 48.00 | 0.32 | +0.23 | +255.56% | 3,832 | 5,856 |
| - | - | - | - | - | 48.50 | 0.45 | +0.23 | +104.55% | 1,081 | 136 |
| 1.34 | -1.62 | -54.73% | 282 | 953 | 49.00 | 0.63 | +0.42 | +200.00% | 1,813 | 1,659 |
| 0.99 | -1.42 | -58.92% | 760 | 11 | 49.50 | 0.84 | +0.61 | +265.22% | 817 | 11 |
| 0.82 | -1.55 | -65.40% | 7,872 | 18,099 | 50.00 | 1.14 | +0.84 | +280.00% | 1,117 | 6,578 |
| 0.45 | -1.20 | -72.73% | 2,140 | 746 | 51.00 | 2.16 | +1.62 | +300.00% | 68 | 3,402 |
| 0.20 | -0.94 | -82.46% | 502 | 796 | 52.00 | 2.71 | +1.83 | +207.95% | 57 | 1,521 |
| 0.16 | -0.74 | -82.22% | 480 | 16,133 | 52.50 | 3.33 | +2.08 | +166.40% | 98 | 5,362 |
| 0.11 | -0.61 | -84.72% | 478 | 1,141 | 53.00 | 3.70 | +2.18 | +143.42% | 40 | 491 |
| 0.06 | -0.31 | -83.78% | 535 | 5,418 | 54.00 | 4.37 | +1.84 | +72.73% | 96 | 707 |
| 0.05 | -0.13 | -72.22% | 355 | 14,188 | 55.00 | 5.67 | +2.70 | +90.91% | 57 | 2,114 |
| 0.02 | -0.08 | -80.00% | 282 | 689 | 56.00 | 5.90 | +2.70 | +84.38% | 11 | 42 |
| 0.02 | -0.03 | -60.00% | 8 | 321 | 57.00 | 6.30 | +1.90 | +43.18% | 2 | 42 |
| 0.02 | -0.02 | -50.00% | 17 | 3,727 | 57.50 | 8.11 | +2.51 | +44.82% | 17 | 50 |
| 0.02 | -0.01 | -33.33% | 3 | 4,337 | 58.00 | 4.40 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 1 | 100 | 59.00 | 10.00 | +3.55 | +55.04% | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 398 | 14,192 | 60.00 | 11.00 | +3.20 | +41.03% | 1 | 30 |
| 0.01 | -0.01 | -50.00% | 155 | 111 | 61.00 | 8.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 184 | 62.00 | 8.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 1,095 | 62.50 | 9.00 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 210 | 91 | 63.00 | 10.65 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 404 | 475 | 64.00 | 11.30 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 51 | 3,008 | 65.00 | 11.90 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 210 | 220 | 66.00 | 13.50 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 43 | 280 | 67.00 | 13.90 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 21 | 2,817 | 70.00 | 16.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,092 | 75.00 | 22.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,148 | 80.00 | 24.30 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.