United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 20.05 | 20.25 | 0.00 | - | 6 | 7 | 59.74% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 19.15 | 19.65 | 0.00 | - | - | 6 | 59.79% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 18.30 | 18.50 | 0.00 | - | 9 | 30 | 56.86% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 37.00 | 17.75 | 17.45 | 17.65 | 0.00 | - | - | 3 | 55.59% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 16.95 | 16.65 | 16.80 | 0.00 | - | 1 | 5 | 54.52% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 15.80 | 16.00 | 0.00 | - | - | 3 | 53.36% |
| UAL241220C00040000 | 2024-05-21 9:47AM EDT | 40.00 | 16.78 | 14.70 | 15.60 | 0.00 | - | 1 | 12 | 52.80% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 14.20 | 14.50 | 0.00 | - | - | 6 | 51.66% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 13.97 | 13.45 | 13.65 | 0.00 | - | 30 | 38 | 50.44% |
| UAL241220C00044000 | 2024-05-22 2:02PM EDT | 44.00 | 12.30 | 11.95 | 12.15 | -1.65 | -11.83% | 1 | 21 | 49.29% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 45.00 | 13.49 | 11.25 | 11.75 | 0.00 | - | 3 | 15 | 50.78% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 46.00 | 12.99 | 10.55 | 10.75 | 0.00 | - | 6 | 2 | 47.66% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 47.00 | 12.17 | 9.90 | 10.05 | 0.00 | - | 4 | 9 | 46.66% |
| UAL241220C00048000 | 2024-05-20 3:37PM EDT | 48.00 | 11.37 | 9.25 | 9.45 | 0.00 | - | 2 | 39 | 46.24% |
| UAL241220C00049000 | 2024-05-20 12:27PM EDT | 49.00 | 10.78 | 8.65 | 8.85 | 0.00 | - | 2 | 59 | 45.69% |
| UAL241220C00050000 | 2024-05-21 3:59PM EDT | 50.00 | 8.70 | 8.10 | 8.25 | 0.00 | - | 1 | 774 | 45.01% |
| UAL241220C00052500 | 2024-05-22 12:50PM EDT | 52.50 | 6.83 | 6.75 | 6.90 | -0.64 | -8.57% | 4 | 234 | 43.70% |
| UAL241220C00055000 | 2024-05-22 2:54PM EDT | 55.00 | 5.70 | 5.55 | 5.70 | -0.69 | -10.80% | 7 | 360 | 42.52% |
| UAL241220C00057500 | 2024-05-22 3:44PM EDT | 57.50 | 4.60 | 4.55 | 4.70 | -0.45 | -8.91% | 1 | 855 | 41.77% |
| UAL241220C00060000 | 2024-05-21 3:11PM EDT | 60.00 | 4.21 | 3.70 | 3.80 | 0.00 | - | 12 | 236 | 40.83% |
| UAL241220C00062500 | 2024-05-22 3:00PM EDT | 62.50 | 3.05 | 2.96 | 3.10 | -0.60 | -16.44% | 1 | 145 | 40.43% |
| UAL241220C00065000 | 2024-05-22 3:07PM EDT | 65.00 | 2.40 | 2.35 | 2.46 | -0.56 | -18.92% | 6 | 1,304 | 39.69% |
| UAL241220C00070000 | 2024-05-22 3:45PM EDT | 70.00 | 1.55 | 1.45 | 1.55 | -0.36 | -18.85% | 35 | 225 | 38.84% |
| UAL241220C00075000 | 2024-05-09 12:06PM EDT | 75.00 | 1.09 | 0.91 | 0.97 | -0.12 | -9.92% | 21 | 849 | 38.36% |
| UAL241220C00080000 | 2024-05-22 10:58AM EDT | 80.00 | 0.65 | 0.54 | 0.60 | -0.30 | -31.58% | 53 | 10 | 38.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 30.00 | 0.46 | 0.21 | 0.57 | 0.00 | - | 2 | 9 | 52.30% |
| UAL241220P00033000 | 2024-05-21 12:45PM EDT | 33.00 | 0.53 | 0.51 | 0.58 | 0.00 | - | 25 | 52 | 45.04% |
| UAL241220P00035000 | 2024-05-21 10:06AM EDT | 35.00 | 0.70 | 0.69 | 0.75 | 0.00 | - | 10 | 45 | 43.34% |
| UAL241220P00036000 | 2024-04-22 10:01AM EDT | 36.00 | 1.05 | 0.79 | 0.89 | 0.00 | - | - | 5 | 43.12% |
| UAL241220P00037000 | 2024-05-21 11:17AM EDT | 37.00 | 0.86 | 0.91 | 0.99 | 0.00 | - | 2,386 | 2,426 | 42.11% |
| UAL241220P00038000 | 2024-05-17 9:50AM EDT | 38.00 | 0.93 | 1.02 | 1.14 | 0.00 | - | 1 | 43 | 41.65% |
| UAL241220P00039000 | 2024-05-07 3:12PM EDT | 39.00 | 1.25 | 1.18 | 1.30 | 0.00 | - | 40 | 40 | 41.09% |
| UAL241220P00040000 | 2024-05-21 11:02AM EDT | 40.00 | 1.30 | 1.35 | 1.62 | 0.00 | - | 1 | 50 | 42.07% |
| UAL241220P00041000 | 2024-05-14 9:32AM EDT | 41.00 | 1.49 | 1.54 | 1.63 | 0.00 | - | 2 | 10 | 39.61% |
| UAL241220P00042000 | 2024-05-16 1:57PM EDT | 42.00 | 1.55 | 1.74 | 1.86 | 0.00 | - | 1 | 397 | 39.27% |
| UAL241220P00043000 | 2024-05-17 11:06AM EDT | 43.00 | 1.65 | 1.97 | 2.24 | 0.00 | - | 10 | 441 | 40.05% |
| UAL241220P00044000 | 2024-05-14 2:04PM EDT | 44.00 | 2.04 | 2.21 | 2.29 | 0.00 | - | 300 | 635 | 37.79% |
| UAL241220P00045000 | 2024-05-22 10:29AM EDT | 45.00 | 2.49 | 2.48 | 2.67 | +0.27 | +12.16% | 1 | 14 | 38.15% |
| UAL241220P00046000 | 2024-05-17 2:12PM EDT | 46.00 | 2.36 | 2.77 | 2.86 | 0.00 | - | 15 | 17 | 36.82% |
| UAL241220P00047000 | 2024-05-21 12:32PM EDT | 47.00 | 2.90 | 3.05 | 3.20 | 0.00 | - | 15 | 19 | 36.49% |
| UAL241220P00048000 | 2024-05-21 11:38AM EDT | 48.00 | 3.09 | 3.40 | 3.55 | 0.00 | - | 1 | 18 | 36.04% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 49.00 | 3.90 | 3.75 | 3.90 | 0.00 | - | 10 | 355 | 35.41% |
| UAL241220P00050000 | 2024-05-21 12:13PM EDT | 50.00 | 4.02 | 4.15 | 4.30 | +0.12 | +3.08% | 1 | 955 | 34.96% |
| UAL241220P00052500 | 2024-05-14 11:10AM EDT | 52.50 | 4.78 | 5.30 | 5.45 | 0.00 | - | 1 | 190 | 34.02% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 55.00 | 5.75 | 6.60 | 6.75 | 0.00 | - | 1 | 438 | 32.94% |
| UAL241220P00057500 | 2024-05-14 11:52AM EDT | 57.50 | 7.20 | 8.05 | 8.20 | 0.00 | - | 188 | 233 | 31.69% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 60.00 | 8.68 | 9.70 | 9.85 | 0.00 | - | 20 | 145 | 30.59% |
© 2024 Yahoo. All rights reserved.