United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00035000 | 2024-06-17 3:19PM EDT | 35.00 | 15.70 | 12.30 | 13.60 | 0.00 | - | - | 1 | 86.62% |
| UAL240726C00042000 | 2024-06-26 2:52PM EDT | 42.00 | 6.94 | 6.55 | 6.90 | 0.00 | - | 13 | 28 | 50.44% |
| UAL240726C00044000 | 2024-06-24 2:52PM EDT | 44.00 | 6.55 | 5.15 | 5.30 | 0.00 | - | 4 | 5 | 50.88% |
| UAL240726C00045000 | 2024-06-26 3:52PM EDT | 45.00 | 4.63 | 2.76 | 4.65 | 0.00 | - | 1 | 5 | 53.03% |
| UAL240726C00046000 | 2024-06-26 10:05AM EDT | 46.00 | 3.70 | 3.80 | 4.65 | 0.00 | - | 21 | 3 | 56.69% |
| UAL240726C00047000 | 2024-06-26 12:40PM EDT | 47.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 20 | 30 | 49.73% |
| UAL240726C00048000 | 2024-06-26 2:58PM EDT | 48.00 | 2.86 | 2.56 | 2.79 | 0.00 | - | 7 | 87 | 49.71% |
| UAL240726C00049000 | 2024-06-27 10:21AM EDT | 49.00 | 2.19 | 2.07 | 2.31 | -0.16 | -6.81% | 10 | 38 | 49.15% |
| UAL240726C00050000 | 2024-06-27 10:23AM EDT | 50.00 | 1.84 | 1.74 | 2.03 | -0.06 | -3.16% | 19 | 108 | 51.25% |
| UAL240726C00051000 | 2024-06-27 9:32AM EDT | 51.00 | 1.41 | 1.45 | 1.63 | +0.01 | +0.71% | 1 | 79 | 50.17% |
| UAL240726C00052000 | 2024-06-26 3:59PM EDT | 52.00 | 1.27 | 0.99 | 1.24 | 0.00 | - | 18 | 75 | 48.19% |
| UAL240726C00053000 | 2024-06-26 11:04AM EDT | 53.00 | 0.98 | 0.89 | 1.21 | 0.00 | - | 7 | 20 | 52.81% |
| UAL240726C00054000 | 2024-06-26 3:49PM EDT | 54.00 | 0.78 | 0.68 | 0.82 | 0.00 | - | 1 | 39 | 48.78% |
| UAL240726C00055000 | 2024-06-26 3:35PM EDT | 55.00 | 0.68 | 0.53 | 0.59 | 0.00 | - | 23 | 175 | 47.12% |
| UAL240726C00056000 | 2024-06-26 3:10PM EDT | 56.00 | 0.46 | 0.40 | 1.22 | 0.00 | - | 2 | 17 | 57.08% |
| UAL240726C00057000 | 2024-06-26 11:42AM EDT | 57.00 | 0.40 | 0.29 | 0.37 | 0.00 | - | 1 | 43 | 47.66% |
| UAL240726C00058000 | 2024-06-26 3:46PM EDT | 58.00 | 0.30 | 0.22 | 0.57 | 0.00 | - | 1 | 14 | 51.95% |
| UAL240726C00059000 | 2024-06-25 10:29AM EDT | 59.00 | 0.34 | 0.16 | 0.23 | 0.00 | - | 12 | 21 | 48.34% |
| UAL240726C00060000 | 2024-06-24 9:41AM EDT | 60.00 | 0.21 | 0.11 | 0.24 | 0.00 | - | 6 | 14 | 51.76% |
| UAL240726C00061000 | 2024-06-26 10:14AM EDT | 61.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 8 | 9 | 51.95% |
| UAL240726C00062000 | 2024-06-26 10:14AM EDT | 62.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 8 | 35 | 54.00% |
| UAL240726C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.37 | 0.01 | 0.50 | 0.00 | - | 13 | 14 | 60.94% |
| UAL240726C00064000 | 2024-06-25 2:37PM EDT | 64.00 | 0.09 | 0.01 | 0.51 | 0.00 | - | 50 | 80 | 63.87% |
| UAL240726C00065000 | 2024-06-12 10:33AM EDT | 65.00 | 0.47 | 0.01 | 0.51 | 0.00 | - | - | 14 | 66.50% |
| UAL240726C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.73 | 0.00 | 0.21 | 0.00 | - | 1 | 20 | 66.80% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 0.09 | 0.01 | 1.35 | 0.00 | - | - | 1 | 95.70% |
| UAL240726P00039000 | 2024-06-24 9:47AM EDT | 39.00 | 0.19 | 0.18 | 0.38 | 0.00 | - | 15 | 21 | 54.49% |
| UAL240726P00040000 | 2024-06-26 9:35AM EDT | 40.00 | 0.41 | 0.24 | 0.31 | 0.00 | - | 5 | 34 | 50.78% |
| UAL240726P00041000 | 2024-06-26 12:23PM EDT | 41.00 | 0.37 | 0.32 | 0.42 | 0.00 | - | 1 | 17 | 49.95% |
| UAL240726P00042000 | 2024-06-26 10:06AM EDT | 42.00 | 0.46 | 0.47 | 0.56 | 0.00 | - | 6 | 48 | 49.07% |
| UAL240726P00043000 | 2024-06-25 3:40PM EDT | 43.00 | 0.63 | 0.39 | 0.76 | 0.00 | - | 2 | 24 | 48.83% |
| UAL240726P00044000 | 2024-06-27 9:55AM EDT | 44.00 | 1.06 | 0.82 | 0.98 | +0.13 | +13.98% | 7 | 135 | 47.95% |
| UAL240726P00045000 | 2024-06-25 3:13PM EDT | 45.00 | 1.08 | 1.07 | 1.28 | 0.00 | - | 51 | 173 | 47.78% |
| UAL240726P00046000 | 2024-06-27 10:02AM EDT | 46.00 | 1.60 | 1.50 | 1.62 | +0.17 | +11.89% | 3 | 74 | 47.27% |
| UAL240726P00047000 | 2024-06-27 9:42AM EDT | 47.00 | 2.10 | 1.91 | 2.05 | +0.13 | +6.60% | 15 | 32 | 47.31% |
| UAL240726P00048000 | 2024-06-26 11:51AM EDT | 48.00 | 2.23 | 2.27 | 2.50 | 0.00 | - | 11 | 65 | 46.61% |
| UAL240726P00049000 | 2024-06-26 1:31PM EDT | 49.00 | 2.76 | 2.85 | 3.05 | 0.00 | - | 1 | 13 | 46.61% |
| UAL240726P00050000 | 2024-06-26 9:44AM EDT | 50.00 | 4.13 | 3.50 | 3.60 | 0.00 | - | 4 | 48 | 45.51% |
| UAL240726P00051000 | 2024-06-18 3:32PM EDT | 51.00 | 3.37 | 3.25 | 4.25 | 0.00 | - | 6 | 19 | 45.14% |
| UAL240726P00052000 | 2024-06-17 10:38AM EDT | 52.00 | 4.20 | 4.85 | 4.95 | 0.00 | - | 4 | 12 | 44.68% |
| UAL240726P00053000 | 2024-06-21 3:34PM EDT | 53.00 | 5.74 | 4.65 | 6.85 | 0.00 | - | 9 | 39 | 68.26% |
| UAL240726P00054000 | 2024-06-18 3:32PM EDT | 54.00 | 5.30 | 6.10 | 7.70 | 0.00 | - | 3 | 10 | 53.47% |
| UAL240726P00065000 | 2024-06-26 9:36AM EDT | 65.00 | 18.20 | 16.60 | 17.50 | 0.00 | - | 1 | 9 | 61.04% |
© 2024 Yahoo. All rights reserved.