United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614C00044000 | 2024-05-17 12:37PM EDT | 44.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240614C00045000 | 2024-05-14 1:43PM EDT | 45.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240614C00046000 | 2024-05-28 10:32AM EDT | 46.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UAL240614C00047000 | 2024-05-28 10:30AM EDT | 47.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240614C00049000 | 2024-05-28 3:53PM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240614C00050000 | 2024-05-28 11:04AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| UAL240614C00051000 | 2024-05-28 3:51PM EDT | 51.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| UAL240614C00052000 | 2024-05-28 1:55PM EDT | 52.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| UAL240614C00053000 | 2024-05-28 2:04PM EDT | 53.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UAL240614C00054000 | 2024-05-28 12:42PM EDT | 54.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL240614C00055000 | 2024-05-28 1:28PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL240614C00056000 | 2024-05-28 2:37PM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| UAL240614C00057000 | 2024-05-24 2:04PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240614C00058000 | 2024-05-28 1:30PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240614C00059000 | 2024-05-24 12:09PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| UAL240614C00060000 | 2024-05-28 11:52AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 25.00% |
| UAL240614C00061000 | 2024-05-24 12:25PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240614C00062000 | 2024-05-17 11:04AM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| UAL240614C00063000 | 2024-05-28 12:27PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2 | 25.00% |
| UAL240614C00064000 | 2024-05-22 1:57PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| UAL240614C00065000 | 2024-05-23 10:17AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 25.00% |
| UAL240614C00066000 | 2024-05-22 1:59PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| UAL240614C00067000 | 2024-05-22 2:19PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614P00035000 | 2024-05-21 2:18PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240614P00043000 | 2024-05-06 3:41PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240614P00044000 | 2024-05-22 9:32AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240614P00045000 | 2024-05-28 3:54PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UAL240614P00046000 | 2024-05-24 2:00PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| UAL240614P00047000 | 2024-05-28 3:45PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 6.25% |
| UAL240614P00048000 | 2024-05-28 3:54PM EDT | 48.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| UAL240614P00049000 | 2024-05-28 3:54PM EDT | 49.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 3.13% |
| UAL240614P00050000 | 2024-05-28 3:40PM EDT | 50.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| UAL240614P00051000 | 2024-05-28 10:08AM EDT | 51.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| UAL240614P00052000 | 2024-05-28 3:55PM EDT | 52.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 1,100 | 0.00% |
| UAL240614P00053000 | 2024-05-23 3:38PM EDT | 53.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 0.00% |
| UAL240614P00054000 | 2024-05-28 2:35PM EDT | 54.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| UAL240614P00055000 | 2024-05-23 12:58PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240614P00056000 | 2024-05-21 10:07AM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240614P00057000 | 2024-05-21 11:26AM EDT | 57.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.