United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 0.00% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 67.19% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 130.22% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 30.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 12 | 995 | 0.00% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 33.00 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 109.03% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 52.39% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 35.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00036000 | 2024-04-24 11:41AM EDT | 36.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 38.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| UAL240920C00039000 | 2024-05-02 1:35PM EDT | 39.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240920C00040000 | 2024-05-17 10:08AM EDT | 40.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240920C00041000 | 2024-05-02 10:03AM EDT | 41.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240920C00042000 | 2024-05-13 2:08PM EDT | 42.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240920C00043000 | 2024-05-20 12:17PM EDT | 43.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 44.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00045000 | 2024-05-22 2:58PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240920C00046000 | 2024-05-20 11:07AM EDT | 46.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00047000 | 2024-05-22 12:50PM EDT | 47.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240920C00050000 | 2024-05-22 3:31PM EDT | 50.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| UAL240920C00052500 | 2024-05-22 1:54PM EDT | 52.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| UAL240920C00055000 | 2024-05-22 3:57PM EDT | 55.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| UAL240920C00057500 | 2024-05-22 3:00PM EDT | 57.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| UAL240920C00060000 | 2024-05-22 3:26PM EDT | 60.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 6.25% |
| UAL240920C00062500 | 2024-05-22 2:29PM EDT | 62.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240920C00065000 | 2024-05-22 11:23AM EDT | 65.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| UAL240920C00070000 | 2024-05-20 2:28PM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| UAL240920C00075000 | 2024-05-16 12:31PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240920C00080000 | 2024-05-22 10:31AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-05-17 12:55PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240920P00023000 | 2024-04-17 3:36PM EDT | 23.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 3 | 1,100 | 69.53% |
| UAL240920P00024000 | 2024-05-15 3:12PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240920P00025000 | 2024-05-20 3:04PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240920P00028000 | 2024-05-15 3:08PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240920P00030000 | 2024-05-06 3:25PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240920P00031000 | 2024-04-22 10:21AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00032000 | 2024-05-09 2:50PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240920P00033000 | 2024-05-17 10:03AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240920P00034000 | 2024-04-22 3:07PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UAL240920P00035000 | 2024-05-15 9:42AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240920P00036000 | 2024-05-21 12:42PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UAL240920P00037000 | 2024-05-16 10:18AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240920P00038000 | 2024-05-09 2:47PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240920P00039000 | 2024-05-07 1:32PM EDT | 39.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,357 | 0 | 12.50% |
| UAL240920P00040000 | 2024-05-22 3:14PM EDT | 40.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| UAL240920P00041000 | 2024-05-22 2:21PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 12.50% |
| UAL240920P00042000 | 2024-05-21 3:11PM EDT | 42.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UAL240920P00043000 | 2024-05-22 12:10PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UAL240920P00044000 | 2024-05-15 2:51PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL240920P00045000 | 2024-05-22 2:39PM EDT | 45.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL240920P00046000 | 2024-05-22 10:57AM EDT | 46.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| UAL240920P00047000 | 2024-05-22 10:04AM EDT | 47.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAL240920P00050000 | 2024-05-22 2:16PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UAL240920P00052500 | 2024-05-22 3:51PM EDT | 52.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| UAL240920P00055000 | 2024-05-22 2:44PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL240920P00057500 | 2024-05-22 3:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240920P00060000 | 2024-05-22 10:27AM EDT | 60.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 65.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.