United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-05-03 11:00AM EDT | 18.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00023000 | 2024-05-08 9:52AM EDT | 23.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL250117C00025000 | 2024-05-15 9:31AM EDT | 25.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00028000 | 2024-05-15 3:18PM EDT | 28.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00030000 | 2024-05-20 1:41PM EDT | 30.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00035000 | 2024-05-17 3:45PM EDT | 35.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250117C00037000 | 2024-05-08 10:09AM EDT | 37.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00040000 | 2024-05-21 3:55PM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00042000 | 2024-05-22 10:06AM EDT | 42.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00045000 | 2024-05-22 12:19PM EDT | 45.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00047000 | 2024-05-22 3:49PM EDT | 47.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00050000 | 2024-05-22 3:58PM EDT | 50.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00052500 | 2024-05-22 1:43PM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| UAL250117C00055000 | 2024-05-22 1:41PM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL250117C00057500 | 2024-05-22 3:04PM EDT | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UAL250117C00060000 | 2024-05-22 3:06PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UAL250117C00062500 | 2024-05-22 3:44PM EDT | 62.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| UAL250117C00065000 | 2024-05-22 3:48PM EDT | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| UAL250117C00070000 | 2024-05-21 3:58PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UAL250117C00075000 | 2024-05-21 3:21PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UAL250117C00080000 | 2024-05-22 3:55PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-05-21 1:18PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL250117P00020000 | 2024-05-22 1:16PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL250117P00023000 | 2024-05-22 1:18PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL250117P00025000 | 2024-05-20 11:17AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL250117P00028000 | 2024-05-01 1:34PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UAL250117P00030000 | 2024-05-22 10:34AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL250117P00033000 | 2024-05-22 9:38AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00035000 | 2024-05-10 10:48AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UAL250117P00037000 | 2024-05-17 11:51AM EDT | 37.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UAL250117P00040000 | 2024-05-22 2:11PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UAL250117P00042000 | 2024-05-22 2:12PM EDT | 42.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UAL250117P00045000 | 2024-05-22 2:26PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL250117P00047000 | 2024-05-22 2:01PM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250117P00050000 | 2024-05-22 2:10PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL250117P00052500 | 2024-05-22 2:01PM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00055000 | 2024-05-22 2:09PM EDT | 55.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL250117P00057500 | 2024-05-20 11:18AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UAL250117P00060000 | 2024-05-22 9:59AM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117P00062500 | 2024-05-16 12:35PM EDT | 62.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL250117P00065000 | 2024-05-22 2:21PM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 77.51% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.