United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 89.43% |
| UAL250620C00023000 | 2024-04-25 9:46AM EDT | 23.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250620C00025000 | 2024-05-02 10:27AM EDT | 25.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250620C00030000 | 2024-05-10 11:19AM EDT | 30.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250620C00033000 | 2024-05-15 2:53PM EDT | 33.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 76.62% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00040000 | 2024-05-16 9:33AM EDT | 40.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250620C00042000 | 2024-05-16 3:38PM EDT | 42.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250620C00045000 | 2024-05-22 2:35PM EDT | 45.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620C00047000 | 2024-05-22 2:35PM EDT | 47.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00050000 | 2024-05-22 2:35PM EDT | 50.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00052500 | 2024-05-22 2:35PM EDT | 52.50 | 9.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.05% |
| UAL250620C00055000 | 2024-05-22 3:02PM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| UAL250620C00057500 | 2024-05-20 1:35PM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL250620C00060000 | 2024-05-17 11:03AM EDT | 60.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250620C00062500 | 2024-05-22 3:13PM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| UAL250620C00065000 | 2024-05-22 3:08PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| UAL250620C00070000 | 2024-05-21 3:01PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL250620C00075000 | 2024-05-22 12:31PM EDT | 75.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| UAL250620C00080000 | 2024-05-22 9:49AM EDT | 80.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-05-22 3:00PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL250620P00028000 | 2024-05-22 3:54PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| UAL250620P00030000 | 2024-05-22 3:20PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| UAL250620P00033000 | 2024-05-22 3:08PM EDT | 33.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UAL250620P00035000 | 2024-05-15 3:42PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UAL250620P00037000 | 2024-05-17 9:31AM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL250620P00040000 | 2024-05-22 10:16AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| UAL250620P00042000 | 2024-05-20 1:29PM EDT | 42.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL250620P00045000 | 2024-05-22 3:23PM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| UAL250620P00047000 | 2024-05-20 1:15PM EDT | 47.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UAL250620P00050000 | 2024-05-20 1:11PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL250620P00052500 | 2024-05-20 1:13PM EDT | 52.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250620P00055000 | 2024-05-17 11:53AM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250620P00057500 | 2024-05-06 1:26PM EDT | 57.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250620P00062500 | 2024-05-20 10:14AM EDT | 62.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 65.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620P00070000 | 2024-05-07 11:11AM EDT | 70.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 79.42% |
© 2024 Yahoo. All rights reserved.