United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 40.00 | 13.28 | 7.80 | 8.00 | 0.00 | - | 1 | 1 | 52.34% |
| UAL240712C00042000 | 2024-06-20 11:05AM EDT | 42.00 | 7.60 | 5.90 | 7.20 | 0.00 | - | 1 | 1 | 69.48% |
| UAL240712C00043000 | 2024-06-20 12:36PM EDT | 43.00 | 6.65 | 5.00 | 5.45 | 0.00 | - | 10 | 40 | 57.42% |
| UAL240712C00046000 | 2024-06-26 9:55AM EDT | 46.00 | 2.37 | 2.42 | 2.63 | 0.00 | - | 6 | 13 | 38.04% |
| UAL240712C00047000 | 2024-06-26 10:43AM EDT | 47.00 | 1.96 | 1.89 | 1.94 | 0.00 | - | 33 | 27 | 36.48% |
| UAL240712C00048000 | 2024-06-26 1:05PM EDT | 48.00 | 1.81 | 1.34 | 1.49 | 0.00 | - | 33 | 95 | 38.43% |
| UAL240712C00049000 | 2024-06-26 2:40PM EDT | 49.00 | 0.91 | 0.91 | 0.98 | -0.19 | -17.27% | 1 | 235 | 36.18% |
| UAL240712C00050000 | 2024-06-26 12:07PM EDT | 50.00 | 0.88 | 0.58 | 0.75 | 0.00 | - | 25 | 241 | 38.72% |
| UAL240712C00051000 | 2024-06-26 2:29PM EDT | 51.00 | 0.53 | 0.38 | 0.42 | 0.00 | - | 72 | 389 | 35.89% |
| UAL240712C00052000 | 2024-06-26 3:48PM EDT | 52.00 | 0.32 | 0.21 | 0.29 | 0.00 | - | 34 | 617 | 37.11% |
| UAL240712C00053000 | 2024-06-26 12:52PM EDT | 53.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 8 | 237 | 36.13% |
| UAL240712C00054000 | 2024-06-26 1:16PM EDT | 54.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 1 | 1,850 | 37.50% |
| UAL240712C00055000 | 2024-06-26 10:52AM EDT | 55.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 45 | 1,579 | 41.02% |
| UAL240712C00056000 | 2024-06-21 1:06PM EDT | 56.00 | 0.08 | 0.03 | 0.31 | 0.00 | - | 5 | 22 | 50.59% |
| UAL240712C00057000 | 2024-06-24 12:42PM EDT | 57.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 100 | 60.35% |
| UAL240712C00058000 | 2024-06-20 9:46AM EDT | 58.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 9 | 1,810 | 71.68% |
| UAL240712C00059000 | 2024-06-13 1:53PM EDT | 59.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 2 | 72 | 69.34% |
| UAL240712C00060000 | 2024-06-26 3:27PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 26 | 49.61% |
| UAL240712C00061000 | 2024-06-18 1:27PM EDT | 61.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 45 | 150 | 84.67% |
| UAL240712C00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.08 | 0.01 | 0.65 | 0.00 | - | 1 | 69 | 85.74% |
| UAL240712C00063000 | 2024-06-14 2:14PM EDT | 63.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 200 | 48 | 73.44% |
| UAL240712C00064000 | 2024-06-13 12:45PM EDT | 64.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 200 | 80 | 76.17% |
| UAL240712C00065000 | 2024-06-12 10:26AM EDT | 65.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 16 | 120 | 76.95% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | - | 10 | 150.78% |
| UAL240712P00039000 | 2024-06-26 9:40AM EDT | 39.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 30 | 78 | 71.78% |
| UAL240712P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.06 | 0.02 | 0.23 | -0.01 | -14.29% | 5 | 85 | 54.88% |
| UAL240712P00041000 | 2024-06-26 9:40AM EDT | 41.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 15 | 18 | 58.30% |
| UAL240712P00042000 | 2024-06-25 3:26PM EDT | 42.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 4 | 59 | 42.19% |
| UAL240712P00043000 | 2024-06-26 9:33AM EDT | 43.00 | 0.30 | 0.14 | 0.18 | 0.00 | - | 1 | 18 | 40.14% |
| UAL240712P00044000 | 2024-06-27 9:57AM EDT | 44.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 5 | 201 | 38.57% |
| UAL240712P00045000 | 2024-06-27 9:57AM EDT | 45.00 | 0.44 | 0.40 | 0.45 | +0.07 | +18.92% | 6 | 129 | 37.79% |
| UAL240712P00046000 | 2024-06-27 9:30AM EDT | 46.00 | 0.64 | 0.64 | 0.71 | +0.02 | +3.23% | 3 | 376 | 37.45% |
| UAL240712P00047000 | 2024-06-26 10:09AM EDT | 47.00 | 1.08 | 1.00 | 1.07 | 0.00 | - | 2 | 83 | 37.26% |
| UAL240712P00048000 | 2024-06-27 9:40AM EDT | 48.00 | 1.46 | 1.32 | 1.53 | +0.12 | +8.96% | 1 | 228 | 36.96% |
| UAL240712P00049000 | 2024-06-26 3:32PM EDT | 49.00 | 1.78 | 1.75 | 2.09 | 0.00 | - | 15 | 420 | 36.48% |
| UAL240712P00050000 | 2024-06-26 11:46AM EDT | 50.00 | 2.37 | 2.44 | 2.76 | 0.00 | - | 2 | 732 | 36.18% |
| UAL240712P00051000 | 2024-06-26 9:53AM EDT | 51.00 | 3.81 | 2.92 | 3.55 | 0.00 | - | 1 | 387 | 36.91% |
| UAL240712P00052000 | 2024-06-27 9:46AM EDT | 52.00 | 4.42 | 4.30 | 4.45 | +0.25 | +6.00% | 4 | 34 | 39.55% |
| UAL240712P00053000 | 2024-06-24 10:06AM EDT | 53.00 | 4.24 | 4.40 | 5.40 | 0.00 | - | 107 | 85 | 43.16% |
| UAL240712P00054000 | 2024-06-18 12:20PM EDT | 54.00 | 4.35 | 5.90 | 6.35 | 0.00 | - | 2 | 226 | 46.00% |
| UAL240712P00055000 | 2024-06-20 12:37PM EDT | 55.00 | 6.37 | 6.20 | 7.35 | 0.00 | - | 1 | 3 | 50.88% |
© 2024 Yahoo. All rights reserved.