United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 20.46 | 18.50 | 21.40 | -2.49 | -10.85% | 13 | 13 | 564.06% |
| UAL240524C00033000 | 2024-05-21 10:18AM EDT | 33.00 | 21.02 | 19.35 | 21.10 | 0.00 | - | 7 | 7 | 506.45% |
| UAL240524C00036000 | 2024-05-13 11:34AM EDT | 36.00 | 18.35 | 16.35 | 16.75 | 0.00 | - | 3 | 4 | 282.81% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 14.75 | 16.15 | 0.00 | - | - | 1 | 209.38% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 16.70 | 17.10 | 0.00 | - | 2 | 2 | 579.69% |
| UAL240524C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 13.99 | 15.90 | 16.10 | +0.34 | +2.49% | 23 | 65 | 559.38% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 40.00 | 11.80 | 12.35 | 12.55 | 0.00 | - | 5 | 11 | 168.75% |
| UAL240524C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 13.53 | 11.35 | 12.25 | 0.00 | - | 13 | 17 | 252.34% |
| UAL240524C00042000 | 2024-05-20 9:37AM EDT | 42.00 | 12.99 | 9.45 | 10.55 | 0.00 | - | 20 | 77 | 181.25% |
| UAL240524C00043000 | 2024-05-17 3:51PM EDT | 43.00 | 12.00 | 8.70 | 10.10 | 0.00 | - | 4 | 27 | 255.47% |
| UAL240524C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 11.00 | 8.35 | 9.30 | 0.00 | - | 8 | 14 | 198.83% |
| UAL240524C00044500 | 2024-05-13 9:58AM EDT | 44.50 | 10.25 | 6.75 | 8.95 | 0.00 | - | 2 | 2 | 261.33% |
| UAL240524C00045000 | 2024-05-21 1:33PM EDT | 45.00 | 8.52 | 6.65 | 7.55 | 0.00 | - | 4 | 43 | 134.38% |
| UAL240524C00046000 | 2024-05-22 11:12AM EDT | 46.00 | 6.75 | 5.00 | 7.90 | -2.31 | -25.50% | 10 | 22 | 89.84% |
| UAL240524C00046500 | 2024-05-21 2:07PM EDT | 46.50 | 6.90 | 5.85 | 6.70 | 0.00 | - | 4 | 6 | 145.31% |
| UAL240524C00047000 | 2024-05-22 9:45AM EDT | 47.00 | 5.75 | 4.50 | 6.95 | -0.70 | -10.85% | 15 | 133 | 129.88% |
| UAL240524C00047500 | 2024-05-22 11:06AM EDT | 47.50 | 5.36 | 4.90 | 7.00 | -2.15 | -28.63% | 12 | 30 | 192.58% |
| UAL240524C00048000 | 2024-05-22 2:14PM EDT | 48.00 | 4.50 | 4.05 | 5.30 | -0.91 | -16.82% | 11 | 153 | 105.66% |
| UAL240524C00049000 | 2024-05-22 3:30PM EDT | 49.00 | 3.65 | 3.40 | 3.55 | -2.40 | -39.67% | 1 | 301 | 58.20% |
| UAL240524C00049500 | 2024-05-16 9:59AM EDT | 49.50 | 5.65 | 2.53 | 4.40 | 0.00 | - | 4 | 5 | 106.25% |
| UAL240524C00050000 | 2024-05-20 3:56PM EDT | 50.00 | 4.88 | 2.21 | 2.77 | 0.00 | - | 12 | 300 | 78.52% |
| UAL240524C00051000 | 2024-05-21 2:02PM EDT | 51.00 | 2.40 | 0.45 | 1.79 | 0.00 | - | 3 | 51 | 59.57% |
| UAL240524C00052000 | 2024-05-22 1:16PM EDT | 52.00 | 1.09 | 0.85 | 0.90 | -0.28 | -20.44% | 282 | 893 | 43.36% |
| UAL240524C00053000 | 2024-05-22 3:54PM EDT | 53.00 | 0.37 | 0.36 | 0.40 | -0.36 | -49.32% | 410 | 822 | 41.70% |
| UAL240524C00054000 | 2024-05-22 3:55PM EDT | 54.00 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 329 | 1,166 | 39.84% |
| UAL240524C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 254 | 3,405 | 41.02% |
| UAL240524C00056000 | 2024-05-22 3:49PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 172 | 6,239 | 50.00% |
| UAL240524C00057000 | 2024-05-22 3:19PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 52 | 1,132 | 57.03% |
| UAL240524C00058000 | 2024-05-22 2:07PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 423 | 56.25% |
| UAL240524C00059000 | 2024-05-21 3:19PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 286 | 62.50% |
| UAL240524C00060000 | 2024-05-22 2:07PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 342 | 71.88% |
| UAL240524C00061000 | 2024-05-21 1:52PM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 195 | 118.75% |
| UAL240524C00062000 | 2024-05-21 1:32PM EDT | 62.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 138 | 117.19% |
| UAL240524C00063000 | 2024-05-13 3:40PM EDT | 63.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 12 | 14 | 173.83% |
| UAL240524C00064000 | 2024-05-21 11:04AM EDT | 64.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 24 | 235.35% |
| UAL240524C00065000 | 2024-05-21 10:10AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 106.25% |
| UAL240524C00067000 | 2024-05-20 10:45AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 425 | 526 | 131.25% |
| UAL240524C00070000 | 2024-05-17 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
| UAL240524C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 476 | 168.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00030000 | 2024-05-08 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 860 | 296.88% |
| UAL240524P00032000 | 2024-05-09 3:48PM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 31 | 293 | 578.13% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 305.47% |
| UAL240524P00034000 | 2024-05-13 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,264 | 2,270 | 225.00% |
| UAL240524P00035000 | 2024-05-13 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 218 | 218.75% |
| UAL240524P00036000 | 2024-05-16 11:04AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 196.88% |
| UAL240524P00037000 | 2024-05-16 9:53AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 558 | 168.75% |
| UAL240524P00038000 | 2024-05-16 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 171.88% |
| UAL240524P00039000 | 2024-05-16 11:06AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 260 | 150.00% |
| UAL240524P00040000 | 2024-05-17 10:53AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 146.88% |
| UAL240524P00041000 | 2024-05-17 9:54AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 81 | 125.00% |
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 999 | 112.50% |
| UAL240524P00043000 | 2024-05-20 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 505 | 100.00% |
| UAL240524P00044000 | 2024-05-20 10:08AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 255 | 90.63% |
| UAL240524P00045000 | 2024-05-22 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 945 | 81.25% |
| UAL240524P00045500 | 2024-05-22 9:47AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 753 | 813 | 75.00% |
| UAL240524P00046000 | 2024-05-22 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 252 | 68.75% |
| UAL240524P00046500 | 2024-05-10 1:44PM EDT | 46.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 90 | 218.75% |
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 47.00 | 0.04 | 0.01 | 1.97 | 0.00 | - | 230 | 478 | 200.59% |
| UAL240524P00047500 | 2024-05-21 11:16AM EDT | 47.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 125 | 65.63% |
| UAL240524P00048000 | 2024-05-21 11:57AM EDT | 48.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 135 | 64.06% |
| UAL240524P00048500 | 2024-05-15 11:34AM EDT | 48.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 100 | 281 | 86.33% |
| UAL240524P00049000 | 2024-05-22 2:27PM EDT | 49.00 | 0.50 | 0.01 | 0.11 | +0.43 | +614.29% | 11 | 120 | 59.38% |
| UAL240524P00049500 | 2024-05-21 12:36PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 161 | 79 | 45.31% |
| UAL240524P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 34 | 290 | 42.97% |
| UAL240524P00051000 | 2024-05-22 3:20PM EDT | 51.00 | 0.13 | 0.12 | 0.16 | +0.02 | +18.18% | 217 | 563 | 41.41% |
| UAL240524P00052000 | 2024-05-22 3:46PM EDT | 52.00 | 0.40 | 0.39 | 0.42 | +0.12 | +42.86% | 1,060 | 1,013 | 39.36% |
| UAL240524P00053000 | 2024-05-22 3:59PM EDT | 53.00 | 0.89 | 0.89 | 0.94 | +0.22 | +32.84% | 879 | 1,160 | 38.97% |
| UAL240524P00054000 | 2024-05-22 3:29PM EDT | 54.00 | 1.58 | 1.54 | 1.73 | +0.34 | +27.42% | 186 | 1,495 | 41.99% |
| UAL240524P00055000 | 2024-05-22 3:47PM EDT | 55.00 | 2.62 | 2.47 | 4.65 | +0.65 | +32.99% | 97 | 8,292 | 126.95% |
| UAL240524P00056000 | 2024-05-22 3:43PM EDT | 56.00 | 3.50 | 2.67 | 5.50 | +0.94 | +36.72% | 106 | 604 | 108.79% |
| UAL240524P00057000 | 2024-05-22 2:41PM EDT | 57.00 | 4.75 | 2.99 | 6.65 | +1.92 | +67.84% | 103 | 26 | 97.66% |
| UAL240524P00058000 | 2024-05-22 3:02PM EDT | 58.00 | 4.59 | 4.45 | 6.40 | +1.49 | +48.06% | 61 | 19 | 169.34% |
| UAL240524P00059000 | 2024-05-22 2:42PM EDT | 59.00 | 7.15 | 5.00 | 7.65 | +2.00 | +38.83% | 9 | 2 | 206.64% |
| UAL240524P00060000 | 2024-05-22 2:37PM EDT | 60.00 | 7.65 | 6.00 | 8.65 | +0.45 | +6.25% | 3 | 1 | 222.46% |
| UAL240524P00062000 | 2024-05-14 2:31PM EDT | 62.00 | 8.70 | 8.30 | 10.65 | +1.70 | +24.29% | 1 | 0 | 252.34% |
| UAL240524P00063000 | 2024-05-22 2:37PM EDT | 63.00 | 10.75 | 10.40 | 10.85 | +3.25 | +43.33% | 7 | 2 | 124.22% |
| UAL240524P00065000 | 2024-05-22 3:02PM EDT | 65.00 | 10.30 | 11.55 | 13.50 | +1.00 | +10.75% | 27 | 8 | 278.52% |
| UAL240524P00070000 | 2024-05-22 3:02PM EDT | 70.00 | 19.05 | 16.15 | 18.50 | +4.55 | +31.38% | 14 | 4 | 337.50% |
| UAL240524P00075000 | 2024-05-22 2:37PM EDT | 75.00 | 22.60 | 21.55 | 24.50 | +0.90 | +4.15% | 3 | 1 | 324.02% |
© 2024 Yahoo. All rights reserved.