United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-25 1:08PM EDT | 30.00 | 18.85 | 16.70 | 19.05 | 0.00 | - | 18 | 20 | 263.67% |
| UAL240705C00039000 | 2024-06-21 10:00AM EDT | 39.00 | 9.40 | 7.45 | 9.10 | 0.00 | - | 1 | 1 | 65.63% |
| UAL240705C00042000 | 2024-06-21 3:45PM EDT | 42.00 | 6.20 | 4.75 | 7.30 | 0.00 | - | 1 | 1 | 122.75% |
| UAL240705C00043000 | 2024-06-21 9:31AM EDT | 43.00 | 5.55 | 4.50 | 5.30 | 0.00 | - | 10 | 30 | 58.98% |
| UAL240705C00044000 | 2024-06-25 10:27AM EDT | 44.00 | 5.45 | 2.93 | 4.95 | 0.00 | - | 2 | 3 | 82.91% |
| UAL240705C00045000 | 2024-06-25 10:56AM EDT | 45.00 | 4.55 | 2.76 | 4.25 | 0.00 | - | 23 | 524 | 51.47% |
| UAL240705C00046000 | 2024-06-27 9:50AM EDT | 46.00 | 2.10 | 2.11 | 2.76 | -0.82 | -28.08% | 1 | 32 | 51.17% |
| UAL240705C00046500 | 2024-06-27 10:06AM EDT | 46.50 | 1.88 | 1.76 | 1.87 | +0.42 | +28.77% | 1 | 4 | 29.49% |
| UAL240705C00047000 | 2024-06-27 10:02AM EDT | 47.00 | 1.50 | 1.43 | 1.52 | -0.19 | -11.24% | 9 | 64 | 29.79% |
| UAL240705C00047500 | 2024-06-27 9:57AM EDT | 47.50 | 1.06 | 1.17 | 1.18 | -0.27 | -20.30% | 3 | 84 | 29.00% |
| UAL240705C00048000 | 2024-06-26 3:59PM EDT | 48.00 | 0.88 | 0.88 | 0.92 | -0.18 | -16.98% | 1 | 137 | 29.49% |
| UAL240705C00048500 | 2024-06-27 9:56AM EDT | 48.50 | 0.58 | 0.66 | 0.69 | -0.24 | -29.27% | 24 | 382 | 29.44% |
| UAL240705C00049000 | 2024-06-27 9:30AM EDT | 49.00 | 0.59 | 0.38 | 0.65 | -0.07 | -10.61% | 1 | 505 | 34.62% |
| UAL240705C00049500 | 2024-06-26 2:38PM EDT | 49.50 | 0.49 | 0.33 | 0.39 | 0.00 | - | 821 | 755 | 30.66% |
| UAL240705C00050000 | 2024-06-27 10:01AM EDT | 50.00 | 0.26 | 0.24 | 0.29 | -0.11 | -29.73% | 24 | 1,731 | 31.35% |
| UAL240705C00051000 | 2024-06-27 10:04AM EDT | 51.00 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 1 | 416 | 32.91% |
| UAL240705C00052000 | 2024-06-26 3:47PM EDT | 52.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 77 | 874 | 37.11% |
| UAL240705C00053000 | 2024-06-26 9:30AM EDT | 53.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 4 | 263 | 40.82% |
| UAL240705C00054000 | 2024-06-25 3:19PM EDT | 54.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 10 | 150 | 52.15% |
| UAL240705C00055000 | 2024-06-26 3:54PM EDT | 55.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 185 | 310 | 53.52% |
| UAL240705C00056000 | 2024-06-24 2:52PM EDT | 56.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 202 | 198 | 62.50% |
| UAL240705C00057000 | 2024-06-25 12:34PM EDT | 57.00 | 0.03 | 0.01 | 0.49 | 0.00 | - | 301 | 367 | 78.91% |
| UAL240705C00058000 | 2024-06-25 9:36AM EDT | 58.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 572 | 94.34% |
| UAL240705C00059000 | 2024-06-21 12:36PM EDT | 59.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 5 | 58 | 69.92% |
| UAL240705C00060000 | 2024-06-26 1:26PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 105.66% |
| UAL240705C00061000 | 2024-06-25 3:18PM EDT | 61.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 11 | 82 | 123.24% |
| UAL240705C00062000 | 2024-06-26 2:42PM EDT | 62.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 268 | 106.25% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 220 | 218 | 110.16% |
| UAL240705C00064000 | 2024-06-26 11:16AM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 210 | 526 | 78.91% |
| UAL240705C00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 160 | 75.00% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 152.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-26 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 115.63% |
| UAL240705P00039000 | 2024-06-26 1:56PM EDT | 39.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 20 | 81.64% |
| UAL240705P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 500 | 62 | 55.47% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 8 | 50.78% |
| UAL240705P00042000 | 2024-06-21 3:29PM EDT | 42.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 220 | 221 | 52.73% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 3 | 15 | 45.12% |
| UAL240705P00043500 | 2024-06-21 9:41AM EDT | 43.50 | 0.11 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 53.13% |
| UAL240705P00044000 | 2024-06-27 9:36AM EDT | 44.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 17 | 134 | 37.50% |
| UAL240705P00044500 | 2024-06-27 9:31AM EDT | 44.50 | 0.12 | 0.06 | 0.10 | +0.02 | +20.00% | 1 | 26 | 35.74% |
| UAL240705P00045000 | 2024-06-27 9:46AM EDT | 45.00 | 0.14 | 0.04 | 0.46 | +0.02 | +16.67% | 1 | 483 | 52.44% |
| UAL240705P00045500 | 2024-06-27 9:37AM EDT | 45.50 | 0.19 | 0.16 | 0.19 | +0.04 | +26.67% | 1 | 20 | 33.59% |
| UAL240705P00046000 | 2024-06-26 12:26PM EDT | 46.00 | 0.29 | 0.22 | 0.26 | +0.04 | +16.00% | 20 | 120 | 32.52% |
| UAL240705P00046500 | 2024-06-26 3:39PM EDT | 46.50 | 0.39 | 0.33 | 0.37 | +0.07 | +21.87% | 1 | 188 | 32.23% |
| UAL240705P00047000 | 2024-06-27 9:33AM EDT | 47.00 | 0.56 | 0.47 | 0.50 | +0.09 | +19.15% | 12 | 443 | 31.49% |
| UAL240705P00047500 | 2024-06-27 9:52AM EDT | 47.50 | 0.81 | 0.69 | 0.72 | +0.14 | +20.90% | 1 | 36 | 32.62% |
| UAL240705P00048000 | 2024-06-27 9:57AM EDT | 48.00 | 1.01 | 0.92 | 0.96 | +0.11 | +12.22% | 12 | 267 | 33.01% |
| UAL240705P00048500 | 2024-06-27 9:53AM EDT | 48.50 | 1.30 | 1.16 | 1.21 | +0.34 | +35.42% | 5 | 90 | 32.32% |
| UAL240705P00049000 | 2024-06-26 3:47PM EDT | 49.00 | 1.41 | 1.51 | 1.59 | 0.00 | - | 84 | 222 | 34.77% |
| UAL240705P00049500 | 2024-06-26 3:54PM EDT | 49.50 | 1.97 | 1.74 | 1.93 | +0.22 | +12.57% | 1 | 94 | 34.77% |
| UAL240705P00050000 | 2024-06-26 11:53AM EDT | 50.00 | 2.06 | 2.17 | 4.00 | 0.00 | - | 78 | 163 | 64.11% |
| UAL240705P00051000 | 2024-06-26 3:36PM EDT | 51.00 | 2.82 | 2.89 | 3.55 | 0.00 | - | 5 | 97 | 54.59% |
| UAL240705P00052000 | 2024-06-26 9:53AM EDT | 52.00 | 4.56 | 3.90 | 5.35 | 0.00 | - | 15 | 96 | 66.89% |
| UAL240705P00053000 | 2024-06-26 9:44AM EDT | 53.00 | 5.55 | 4.45 | 6.00 | 0.00 | - | 8 | 83 | 55.57% |
| UAL240705P00054000 | 2024-06-26 12:03PM EDT | 54.00 | 5.61 | 5.30 | 7.05 | 0.00 | - | 23 | 115 | 59.38% |
| UAL240705P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 6.96 | 5.90 | 7.30 | 0.00 | - | 1 | 16 | 74.12% |
| UAL240705P00060000 | 2024-06-25 10:17AM EDT | 60.00 | 10.65 | 11.60 | 13.25 | 0.00 | - | 11 | 8 | 113.57% |
© 2024 Yahoo. All rights reserved.