United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 114.55% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 122.07% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 162.84% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 97.46% |
| UAL240816C00029000 | 2024-03-22 2:00PM EDT | 29.00 | 18.55 | 20.95 | 25.00 | 0.00 | - | 3 | 67 | 116.70% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 0.00% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 68.56% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 82.42% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 63.67% |
| UAL240816C00035000 | 2024-06-03 9:30AM EDT | 35.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 0.00% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 111.43% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 39.00 | 5.60 | 16.70 | 16.90 | 0.00 | - | 8 | 269 | 100.81% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 40.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 0.00% |
| UAL240816C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 0.00% |
| UAL240816C00042000 | 2024-05-30 12:54PM EDT | 42.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 0.00% |
| UAL240816C00043000 | 2024-05-24 9:55AM EDT | 43.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| UAL240816C00044000 | 2024-05-29 10:13AM EDT | 44.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 374 | 0.00% |
| UAL240816C00045000 | 2024-06-03 2:19PM EDT | 45.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 464 | 0.00% |
| UAL240816C00046000 | 2024-05-28 2:34PM EDT | 46.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 0.00% |
| UAL240816C00047000 | 2024-06-03 3:45PM EDT | 47.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| UAL240816C00048000 | 2024-05-29 3:54PM EDT | 48.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 21 | 294 | 0.00% |
| UAL240816C00049000 | 2024-05-30 3:57PM EDT | 49.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 10 | 399 | 0.00% |
| UAL240816C00050000 | 2024-06-03 12:19PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 570 | 0.00% |
| UAL240816C00052500 | 2024-06-03 2:51PM EDT | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 106 | 2,083 | 0.00% |
| UAL240816C00055000 | 2024-06-03 3:52PM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 144 | 5,509 | 3.13% |
| UAL240816C00057500 | 2024-06-03 3:29PM EDT | 57.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 71 | 1,107 | 6.25% |
| UAL240816C00060000 | 2024-06-03 3:58PM EDT | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 212 | 4,517 | 6.25% |
| UAL240816C00062500 | 2024-05-29 9:53AM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| UAL240816C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 12.50% |
| UAL240816C00070000 | 2024-06-03 10:00AM EDT | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 12.50% |
| UAL240816C00075000 | 2024-05-30 2:10PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| UAL240816C00080000 | 2024-06-03 10:44AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 50.00% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 25.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 1,005 | 81.84% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 88 | 25.00% |
| UAL240816P00027000 | 2024-05-24 1:31PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 175 | 25.00% |
| UAL240816P00028000 | 2024-05-24 12:20PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 25.00% |
| UAL240816P00029000 | 2024-05-29 9:52AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 349 | 25.00% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 779 | 25.00% |
| UAL240816P00031000 | 2024-05-31 12:33PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,154 | 25.00% |
| UAL240816P00032000 | 2024-06-03 9:37AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 1,557 | 25.00% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 33.00 | 0.87 | 0.07 | 0.26 | 0.00 | - | 200 | 315 | 58.59% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 490 | 25.00% |
| UAL240816P00035000 | 2024-05-29 9:57AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| UAL240816P00036000 | 2024-05-28 3:54PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,080 | 25.00% |
| UAL240816P00037000 | 2024-05-29 12:38PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 12.50% |
| UAL240816P00038000 | 2024-06-03 10:00AM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 1,264 | 12.50% |
| UAL240816P00039000 | 2024-06-03 9:47AM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 1,069 | 12.50% |
| UAL240816P00040000 | 2024-05-31 2:45PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 12.50% |
| UAL240816P00041000 | 2024-05-30 3:19PM EDT | 41.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 12.50% |
| UAL240816P00042000 | 2024-05-31 3:46PM EDT | 42.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 12.50% |
| UAL240816P00043000 | 2024-05-31 9:42AM EDT | 43.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 40,126 | 12.50% |
| UAL240816P00044000 | 2024-05-29 12:27PM EDT | 44.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6,643 | 12.50% |
| UAL240816P00045000 | 2024-05-29 2:20PM EDT | 45.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 32 | 1,401 | 6.25% |
| UAL240816P00046000 | 2024-05-28 10:07AM EDT | 46.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| UAL240816P00047000 | 2024-05-30 3:55PM EDT | 47.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 12 | 661 | 6.25% |
| UAL240816P00048000 | 2024-05-31 10:22AM EDT | 48.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2,508 | 6.25% |
| UAL240816P00049000 | 2024-06-03 10:57AM EDT | 49.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 3.13% |
| UAL240816P00050000 | 2024-06-03 1:58PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 7,288 | 3.13% |
| UAL240816P00052500 | 2024-06-03 2:11PM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.39% |
| UAL240816P00055000 | 2024-06-03 3:46PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 74 | 1,992 | 0.00% |
| UAL240816P00057500 | 2024-05-29 12:11PM EDT | 57.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| UAL240816P00060000 | 2024-05-28 10:37AM EDT | 60.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.