United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 169.63% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 133.01% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 203.52% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 116.60% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 0.00% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 174.85% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 103.81% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 159.23% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 17.95 | 18.25 | 0.00 | - | 1 | 23 | 0.00% |
| UAL240719C00035000 | 2024-05-30 1:52PM EDT | 35.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 138.87% |
| UAL240719C00037000 | 2024-05-30 12:33PM EDT | 37.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240719C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UAL240719C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719C00041000 | 2024-05-29 3:45PM EDT | 41.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00042000 | 2024-05-29 10:50AM EDT | 42.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240719C00043000 | 2024-05-29 1:01PM EDT | 43.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719C00044000 | 2024-06-03 10:54AM EDT | 44.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240719C00045000 | 2024-06-03 3:22PM EDT | 45.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00046000 | 2024-06-03 12:13PM EDT | 46.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719C00047000 | 2024-06-03 12:06PM EDT | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719C00048000 | 2024-06-03 1:12PM EDT | 48.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240719C00049000 | 2024-06-03 11:31AM EDT | 49.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240719C00050000 | 2024-06-03 3:58PM EDT | 50.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UAL240719C00052500 | 2024-06-03 3:56PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| UAL240719C00055000 | 2024-06-03 3:58PM EDT | 55.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| UAL240719C00057500 | 2024-06-03 3:55PM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| UAL240719C00060000 | 2024-06-03 3:55PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 6.25% |
| UAL240719C00062500 | 2024-06-03 9:39AM EDT | 62.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240719C00065000 | 2024-06-03 3:00PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| UAL240719C00070000 | 2024-05-31 1:48PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UAL240719C00075000 | 2024-06-03 3:12PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UAL240719C00080000 | 2024-05-31 11:27AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-30 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 329 | 168.85% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 132 | 90.23% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 253 | 85.94% |
| UAL240719P00029000 | 2024-05-29 2:31PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240719P00030000 | 2024-05-30 12:16PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| UAL240719P00032000 | 2024-06-03 1:42PM EDT | 32.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 200 | 314 | 62.89% |
| UAL240719P00034000 | 2024-05-16 2:25PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240719P00035000 | 2024-05-31 12:32PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL240719P00036000 | 2024-05-21 1:22PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240719P00037000 | 2024-05-29 10:37AM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240719P00038000 | 2024-05-29 11:22AM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240719P00039000 | 2024-06-03 9:53AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240719P00040000 | 2024-05-31 3:38PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240719P00041000 | 2024-05-31 12:07PM EDT | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL240719P00042000 | 2024-06-03 9:39AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240719P00043000 | 2024-06-03 1:58PM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240719P00044000 | 2024-06-03 11:50AM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240719P00045000 | 2024-06-03 11:54AM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UAL240719P00046000 | 2024-05-31 3:30PM EDT | 46.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UAL240719P00047000 | 2024-06-03 11:54AM EDT | 47.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240719P00048000 | 2024-06-03 2:28PM EDT | 48.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UAL240719P00049000 | 2024-06-03 1:58PM EDT | 49.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UAL240719P00050000 | 2024-06-03 2:32PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| UAL240719P00052500 | 2024-06-03 3:56PM EDT | 52.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.39% |
| UAL240719P00055000 | 2024-06-03 3:55PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| UAL240719P00057500 | 2024-06-03 2:45PM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| UAL240719P00060000 | 2024-06-03 3:55PM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240719P00062500 | 2024-06-03 11:54AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240719P00070000 | 2024-06-03 12:12PM EDT | 70.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.