United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 35.00 | 16.60 | 17.60 | 19.20 | 0.00 | - | 1 | 1 | 120.61% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 46.00 | 9.25 | 6.85 | 7.25 | 0.00 | - | 24 | 24 | 49.12% |
| UAL240628C00048000 | 2024-05-28 2:31PM EDT | 48.00 | 3.92 | 4.65 | 6.50 | 0.00 | - | 2 | 4 | 68.75% |
| UAL240628C00049000 | 2024-05-28 2:47PM EDT | 49.00 | 3.15 | 4.50 | 5.15 | 0.00 | - | 1 | 2 | 53.98% |
| UAL240628C00050000 | 2024-05-31 1:55PM EDT | 50.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 10 | 409 | 41.65% |
| UAL240628C00051000 | 2024-06-04 11:51AM EDT | 51.00 | 3.45 | 2.93 | 3.15 | +0.20 | +6.15% | 1 | 53 | 39.45% |
| UAL240628C00052000 | 2024-06-04 12:01PM EDT | 52.00 | 2.78 | 2.41 | 2.47 | +0.09 | +3.35% | 2 | 116 | 37.50% |
| UAL240628C00053000 | 2024-06-04 9:37AM EDT | 53.00 | 2.54 | 1.89 | 2.42 | +0.31 | +13.90% | 4 | 53 | 45.70% |
| UAL240628C00054000 | 2024-06-04 11:16AM EDT | 54.00 | 1.73 | 1.46 | 1.52 | +0.03 | +1.76% | 40 | 19 | 37.11% |
| UAL240628C00055000 | 2024-06-04 10:41AM EDT | 55.00 | 1.21 | 1.09 | 1.30 | -0.03 | -2.42% | 4 | 224 | 39.70% |
| UAL240628C00056000 | 2024-06-04 10:49AM EDT | 56.00 | 0.96 | 0.81 | 0.88 | -0.27 | -21.95% | 50 | 85 | 37.13% |
| UAL240628C00057000 | 2024-06-04 10:53AM EDT | 57.00 | 1.32 | 0.58 | 0.67 | +0.69 | +109.52% | 2 | 217 | 37.55% |
| UAL240628C00058000 | 2024-06-04 10:53AM EDT | 58.00 | 0.50 | 0.40 | 0.53 | -0.19 | -27.54% | 2 | 26 | 38.62% |
| UAL240628C00059000 | 2024-05-30 12:40PM EDT | 59.00 | 0.23 | 0.28 | 0.32 | 0.00 | - | 9 | 11 | 36.43% |
| UAL240628C00060000 | 2024-06-04 9:37AM EDT | 60.00 | 0.30 | 0.19 | 0.22 | +0.07 | +30.43% | 6 | 60 | 36.33% |
| UAL240628C00061000 | 2024-06-03 11:32AM EDT | 61.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 6 | 9 | 36.82% |
| UAL240628C00062000 | 2024-06-03 1:53PM EDT | 62.00 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 2 | 101 | 37.50% |
| UAL240628C00063000 | 2024-06-03 10:28AM EDT | 63.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 80 | 20 | 40.43% |
| UAL240628C00064000 | 2024-05-22 1:09PM EDT | 64.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | - | 1 | 56.93% |
| UAL240628C00065000 | 2024-06-03 2:37PM EDT | 65.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 45 | 52 | 56.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00041000 | 2024-06-03 2:36PM EDT | 41.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 45 | 45 | 66.02% |
| UAL240628P00042000 | 2024-05-29 3:46PM EDT | 42.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | - | 1 | 60.35% |
| UAL240628P00043000 | 2024-05-29 12:46PM EDT | 43.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 3 | 8 | 52.25% |
| UAL240628P00044000 | 2024-05-24 10:20AM EDT | 44.00 | 0.19 | 0.06 | 0.45 | 0.00 | - | 10 | 10 | 50.98% |
| UAL240628P00045000 | 2024-06-03 2:19PM EDT | 45.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 11 | 66 | 41.70% |
| UAL240628P00046000 | 2024-06-03 1:06PM EDT | 46.00 | 0.25 | 0.19 | 0.27 | 0.00 | - | 58 | 118 | 41.90% |
| UAL240628P00047000 | 2024-05-29 10:42AM EDT | 47.00 | 1.06 | 0.28 | 0.32 | 0.00 | - | 1 | 136 | 38.87% |
| UAL240628P00048000 | 2024-06-04 12:24PM EDT | 48.00 | 0.36 | 0.41 | 0.45 | -0.18 | -33.33% | 1 | 67 | 37.94% |
| UAL240628P00049000 | 2024-06-04 10:53AM EDT | 49.00 | 0.54 | 0.59 | 0.65 | -0.02 | -3.57% | 2 | 18 | 37.65% |
| UAL240628P00050000 | 2024-06-04 10:53AM EDT | 50.00 | 0.72 | 0.83 | 0.89 | -0.19 | -20.88% | 2 | 197 | 36.91% |
| UAL240628P00051000 | 2024-06-03 11:08AM EDT | 51.00 | 0.92 | 1.10 | 1.18 | -0.29 | -23.97% | 12 | 63 | 35.94% |
| UAL240628P00052000 | 2024-06-04 9:41AM EDT | 52.00 | 1.32 | 1.49 | 1.56 | -0.40 | -23.26% | 34 | 100 | 35.28% |
| UAL240628P00053000 | 2024-06-04 11:23AM EDT | 53.00 | 1.72 | 1.81 | 2.04 | -0.35 | -16.91% | 4 | 118 | 35.01% |
| UAL240628P00054000 | 2024-05-31 10:56AM EDT | 54.00 | 2.81 | 2.50 | 2.58 | 0.00 | - | 3 | 34 | 34.38% |
| UAL240628P00055000 | 2024-05-31 3:51PM EDT | 55.00 | 3.20 | 3.10 | 3.25 | 0.00 | - | 55 | 170 | 34.67% |
| UAL240628P00056000 | 2024-05-31 11:37AM EDT | 56.00 | 5.65 | 3.90 | 4.00 | 0.00 | - | 5 | 15 | 35.21% |
| UAL240628P00058000 | 2024-05-22 11:49AM EDT | 58.00 | 5.65 | 5.25 | 5.65 | 0.00 | - | - | 1 | 36.13% |
© 2024 Yahoo. All rights reserved.