United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00032000 | 2024-05-17 3:46PM EDT | 32.00 | 22.95 | 20.00 | 21.50 | 0.00 | - | 13 | 13 | 385.16% |
| UAL240524C00033000 | 2024-05-17 3:04PM EDT | 33.00 | 21.02 | 19.15 | 21.15 | -0.99 | -4.50% | 7 | 7 | 277.34% |
| UAL240524C00036000 | 2024-05-13 11:34AM EDT | 36.00 | 18.35 | 16.95 | 17.45 | 0.00 | - | 3 | 4 | 248.44% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 14.90 | 17.75 | 0.00 | - | - | 1 | 261.72% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 16.70 | 17.10 | 0.00 | - | 2 | 2 | 428.52% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 39.00 | 13.65 | 15.90 | 16.10 | 0.00 | - | 23 | 65 | 414.45% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 40.00 | 11.80 | 12.15 | 13.85 | 0.00 | - | 5 | 11 | 284.38% |
| UAL240524C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 13.53 | 11.50 | 12.35 | 0.00 | - | 13 | 17 | 203.91% |
| UAL240524C00042000 | 2024-05-20 9:37AM EDT | 42.00 | 12.99 | 10.95 | 11.15 | 0.00 | - | 20 | 77 | 114.06% |
| UAL240524C00043000 | 2024-05-17 3:51PM EDT | 43.00 | 12.00 | 8.00 | 10.15 | 0.00 | - | 4 | 27 | 139.06% |
| UAL240524C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 11.00 | 8.20 | 10.70 | 0.00 | - | 8 | 14 | 171.48% |
| UAL240524C00044500 | 2024-05-13 9:58AM EDT | 44.50 | 10.25 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 89.06% |
| UAL240524C00045000 | 2024-05-21 1:33PM EDT | 45.00 | 8.52 | 7.95 | 8.15 | -1.48 | -14.80% | 4 | 45 | 83.59% |
| UAL240524C00046000 | 2024-05-17 2:30PM EDT | 46.00 | 9.06 | 6.85 | 7.15 | 0.00 | - | 6 | 22 | 101.56% |
| UAL240524C00046500 | 2024-05-21 2:07PM EDT | 46.50 | 6.90 | 6.20 | 6.65 | -1.62 | -19.01% | 4 | 10 | 95.31% |
| UAL240524C00047000 | 2024-05-21 2:01PM EDT | 47.00 | 6.45 | 5.05 | 8.15 | -1.60 | -19.88% | 2 | 134 | 139.26% |
| UAL240524C00047500 | 2024-05-17 3:57PM EDT | 47.50 | 7.51 | 4.15 | 5.65 | 0.00 | - | 20 | 30 | 82.81% |
| UAL240524C00048000 | 2024-05-21 2:23PM EDT | 48.00 | 5.41 | 3.15 | 6.90 | -2.06 | -27.58% | 19 | 159 | 212.70% |
| UAL240524C00049000 | 2024-05-17 3:57PM EDT | 49.00 | 6.05 | 2.76 | 4.15 | 0.00 | - | 213 | 301 | 64.26% |
| UAL240524C00049500 | 2024-05-16 9:59AM EDT | 49.50 | 5.65 | 3.50 | 3.70 | 0.00 | - | 4 | 5 | 50.78% |
| UAL240524C00050000 | 2024-05-20 3:56PM EDT | 50.00 | 4.88 | 1.87 | 4.70 | 0.00 | - | 12 | 300 | 65.14% |
| UAL240524C00051000 | 2024-05-21 12:56PM EDT | 51.00 | 2.40 | 1.91 | 2.74 | -1.57 | -39.55% | 3 | 54 | 53.13% |
| UAL240524C00052000 | 2024-05-21 3:53PM EDT | 52.00 | 1.37 | 1.28 | 1.55 | -1.64 | -54.49% | 17 | 891 | 49.90% |
| UAL240524C00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.73 | 0.65 | 0.71 | -1.37 | -65.24% | 196 | 752 | 36.23% |
| UAL240524C00054000 | 2024-05-21 3:56PM EDT | 54.00 | 0.28 | 0.27 | 0.30 | -0.86 | -75.44% | 694 | 1,000 | 34.96% |
| UAL240524C00055000 | 2024-05-21 3:59PM EDT | 55.00 | 0.11 | 0.10 | 0.11 | -0.52 | -82.54% | 1,618 | 3,657 | 35.35% |
| UAL240524C00056000 | 2024-05-21 3:42PM EDT | 56.00 | 0.05 | 0.04 | 0.06 | -0.21 | -80.77% | 240 | 6,258 | 40.23% |
| UAL240524C00057000 | 2024-05-21 3:53PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 77 | 1,130 | 43.75% |
| UAL240524C00058000 | 2024-05-21 3:53PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 625 | 844 | 52.34% |
| UAL240524C00059000 | 2024-05-21 3:19PM EDT | 59.00 | 0.02 | 0.01 | 0.15 | -0.08 | -80.00% | 2 | 286 | 72.27% |
| UAL240524C00060000 | 2024-05-20 3:52PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 342 | 64.06% |
| UAL240524C00061000 | 2024-05-21 1:52PM EDT | 61.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 20 | 175 | 90.63% |
| UAL240524C00062000 | 2024-05-21 1:32PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 118 | 75.00% |
| UAL240524C00063000 | 2024-05-13 3:40PM EDT | 63.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 12 | 14 | 135.16% |
| UAL240524C00064000 | 2024-05-21 11:04AM EDT | 64.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 3 | 21 | 144.73% |
| UAL240524C00065000 | 2024-05-20 3:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 152 | 84.38% |
| UAL240524C00067000 | 2024-05-20 10:45AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 425 | 526 | 101.56% |
| UAL240524C00070000 | 2024-05-17 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| UAL240524C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 476 | 134.38% |
Putsfor24 May 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 | 0.02 | 0.00 | - | - | 860 | 237.50% |
| UAL240524P00032000 | 2024-05-09 3:48PM EDT | 32.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 31 | 293 | 390.63% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 254.69% |
| UAL240524P00034000 | 2024-05-13 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,264 | 2,270 | 187.50% |
| UAL240524P00035000 | 2024-05-13 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 50 | 218 | 245.31% |
| UAL240524P00036000 | 2024-05-16 11:04AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 165.63% |
| UAL240524P00037000 | 2024-05-16 9:53AM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 250 | 558 | 316.80% |
| UAL240524P00038000 | 2024-05-16 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 143.75% |
| UAL240524P00039000 | 2024-05-16 11:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 253 | 260 | 140.63% |
| UAL240524P00040000 | 2024-05-17 10:53AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 153.13% |
| UAL240524P00041000 | 2024-05-17 9:54AM EDT | 41.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 81 | 141.41% |
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 462 | 999 | 150.39% |
| UAL240524P00043000 | 2024-05-20 9:39AM EDT | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 240 | 505 | 252.73% |
| UAL240524P00044000 | 2024-05-20 10:08AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 129 | 255 | 90.63% |
| UAL240524P00045000 | 2024-05-21 11:41AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 842 | 71.88% |
| UAL240524P00045500 | 2024-05-21 2:30PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 502 | 311 | 75.00% |
| UAL240524P00046000 | 2024-05-20 3:25PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 252 | 73.44% |
| UAL240524P00046500 | 2024-05-10 1:44PM EDT | 46.50 | 0.08 | 0.01 | 0.91 | 0.00 | - | - | 90 | 137.11% |
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 47.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 230 | 478 | 64.06% |
| UAL240524P00047500 | 2024-05-21 11:16AM EDT | 47.50 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 14 | 111 | 82.03% |
| UAL240524P00048000 | 2024-05-21 11:57AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 135 | 54.69% |
| UAL240524P00048500 | 2024-05-15 11:34AM EDT | 48.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 100 | 281 | 53.13% |
| UAL240524P00049000 | 2024-05-21 10:12AM EDT | 49.00 | 0.07 | 0.01 | 0.04 | +0.03 | +75.00% | 3 | 120 | 50.39% |
| UAL240524P00049500 | 2024-05-21 12:36PM EDT | 49.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 161 | 79 | 56.64% |
| UAL240524P00050000 | 2024-05-21 3:55PM EDT | 50.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 299 | 225 | 46.48% |
| UAL240524P00051000 | 2024-05-21 3:54PM EDT | 51.00 | 0.11 | 0.08 | 0.11 | +0.07 | +175.00% | 110 | 520 | 37.50% |
| UAL240524P00052000 | 2024-05-21 3:59PM EDT | 52.00 | 0.28 | 0.25 | 0.29 | +0.20 | +250.00% | 762 | 419 | 36.13% |
| UAL240524P00053000 | 2024-05-21 3:59PM EDT | 53.00 | 0.67 | 0.60 | 0.67 | +0.48 | +252.63% | 1,293 | 946 | 35.74% |
| UAL240524P00054000 | 2024-05-21 3:54PM EDT | 54.00 | 1.24 | 1.21 | 1.27 | +0.78 | +169.57% | 1,194 | 1,445 | 34.96% |
| UAL240524P00055000 | 2024-05-21 3:57PM EDT | 55.00 | 1.97 | 1.93 | 2.13 | +1.10 | +126.44% | 408 | 8,174 | 39.84% |
| UAL240524P00056000 | 2024-05-21 3:33PM EDT | 56.00 | 2.56 | 2.90 | 4.85 | +1.00 | +64.10% | 29 | 632 | 104.49% |
| UAL240524P00057000 | 2024-05-17 11:25AM EDT | 57.00 | 2.83 | 3.90 | 5.05 | +1.02 | +56.35% | 3 | 29 | 93.07% |
| UAL240524P00058000 | 2024-05-17 3:58PM EDT | 58.00 | 3.10 | 4.90 | 5.45 | 0.00 | - | 90 | 45 | 79.49% |
| UAL240524P00059000 | 2024-05-17 10:05AM EDT | 59.00 | 5.15 | 5.90 | 6.10 | +1.55 | +43.06% | 1 | 25 | 60.16% |
| UAL240524P00060000 | 2024-05-07 10:18AM EDT | 60.00 | 7.20 | 6.90 | 8.95 | 0.00 | - | - | 1 | 164.06% |
| UAL240524P00062000 | 2024-05-14 2:31PM EDT | 62.00 | 7.00 | 8.85 | 9.90 | 0.00 | - | 1 | 0 | 142.38% |
| UAL240524P00063000 | 2024-05-17 10:05AM EDT | 63.00 | 7.50 | 9.90 | 11.50 | 0.00 | - | 2 | 2 | 182.13% |
| UAL240524P00065000 | 2024-05-17 9:44AM EDT | 65.00 | 9.30 | 11.90 | 12.30 | 0.00 | - | 10 | 8 | 132.42% |
| UAL240524P00070000 | 2024-05-17 9:52AM EDT | 70.00 | 14.50 | 15.05 | 17.10 | 0.00 | - | 6 | 4 | 169.14% |
| UAL240524P00075000 | 2024-05-21 2:28PM EDT | 75.00 | 21.70 | 21.65 | 22.15 | +1.80 | +9.05% | 4 | 0 | 214.06% |
© 2024 Yahoo. All rights reserved.