United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00020000 | 2024-04-29 1:41PM EDT | 20.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 243.07% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 218.56% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 28.00 | 28.25 | 0.00 | - | 3 | 34 | 350.39% |
| UAL240621C00028000 | 2024-04-25 10:52AM EDT | 28.00 | 24.50 | 23.75 | 24.00 | 0.00 | - | 11 | 79 | 203.81% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 22.80 | 24.05 | 0.00 | - | 6 | 58 | 219.53% |
| UAL240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 21.80 | 22.25 | 0.00 | - | 31 | 48 | 222.61% |
| UAL240621C00032000 | 2024-05-21 10:18AM EDT | 32.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240621C00033000 | 2024-05-21 2:04PM EDT | 33.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00034000 | 2024-05-23 2:43PM EDT | 34.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00035000 | 2024-05-22 3:34PM EDT | 35.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00036000 | 2024-05-15 10:46AM EDT | 36.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00037000 | 2024-05-20 12:30PM EDT | 37.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00039000 | 2024-05-17 11:06AM EDT | 39.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00040000 | 2024-05-28 3:39PM EDT | 40.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621C00041000 | 2024-05-28 10:31AM EDT | 41.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240621C00042000 | 2024-05-24 10:37AM EDT | 42.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621C00043000 | 2024-05-21 11:02AM EDT | 43.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00044000 | 2024-05-24 2:40PM EDT | 44.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240621C00045000 | 2024-05-28 3:32PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240621C00046000 | 2024-05-24 1:28PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621C00047000 | 2024-05-28 3:12PM EDT | 47.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240621C00048000 | 2024-05-28 2:25PM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621C00049000 | 2024-05-28 9:38AM EDT | 49.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621C00050000 | 2024-05-28 3:47PM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| UAL240621C00051000 | 2024-05-28 3:50PM EDT | 51.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| UAL240621C00052000 | 2024-05-28 2:23PM EDT | 52.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| UAL240621C00052500 | 2024-05-28 3:54PM EDT | 52.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| UAL240621C00053000 | 2024-05-28 3:45PM EDT | 53.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| UAL240621C00054000 | 2024-05-28 3:46PM EDT | 54.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| UAL240621C00055000 | 2024-05-28 3:45PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| UAL240621C00056000 | 2024-05-28 3:46PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240621C00057000 | 2024-05-28 1:01PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UAL240621C00057500 | 2024-05-28 3:54PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UAL240621C00058000 | 2024-05-24 3:42PM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 12.50% |
| UAL240621C00059000 | 2024-05-24 1:03PM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UAL240621C00060000 | 2024-05-28 2:53PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UAL240621C00061000 | 2024-05-28 2:58PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL240621C00062000 | 2024-05-23 9:47AM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240621C00062500 | 2024-05-28 3:49PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UAL240621C00064000 | 2024-05-20 11:19AM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240621C00065000 | 2024-05-28 3:03PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UAL240621C00066000 | 2024-05-28 12:42PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| UAL240621C00067000 | 2024-05-28 12:38PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240621C00070000 | 2024-05-28 12:42PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UAL240621C00075000 | 2024-05-20 12:35PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240621C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 50.00% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38,712 | 50.00% |
| UAL240621P00023000 | 2024-05-17 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 175 | 133.20% |
| UAL240621P00025000 | 2024-05-13 10:28AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240621P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 50.00% |
| UAL240621P00028000 | 2024-05-10 1:05PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00029000 | 2024-05-15 1:52PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240621P00030000 | 2024-05-16 11:06AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240621P00031000 | 2024-05-28 9:34AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00032000 | 2024-05-16 1:27PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240621P00034000 | 2024-05-28 12:37PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL240621P00035000 | 2024-05-28 12:37PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UAL240621P00036000 | 2024-05-28 12:35PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240621P00037000 | 2024-05-28 1:51PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| UAL240621P00038000 | 2024-05-28 12:37PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL240621P00039000 | 2024-05-22 3:36PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| UAL240621P00040000 | 2024-05-28 2:02PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL240621P00041000 | 2024-05-23 12:11PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UAL240621P00042000 | 2024-05-28 3:50PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| UAL240621P00043000 | 2024-05-24 10:55AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL240621P00044000 | 2024-05-28 3:29PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UAL240621P00045000 | 2024-05-28 3:46PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| UAL240621P00046000 | 2024-05-28 3:33PM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240621P00047000 | 2024-05-28 3:47PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UAL240621P00048000 | 2024-05-28 3:54PM EDT | 48.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| UAL240621P00049000 | 2024-05-28 3:49PM EDT | 49.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| UAL240621P00050000 | 2024-05-28 3:54PM EDT | 50.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 1.56% |
| UAL240621P00051000 | 2024-05-28 3:50PM EDT | 51.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| UAL240621P00052000 | 2024-05-28 3:07PM EDT | 52.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| UAL240621P00052500 | 2024-05-28 3:45PM EDT | 52.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| UAL240621P00053000 | 2024-05-24 1:13PM EDT | 53.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UAL240621P00054000 | 2024-05-28 2:06PM EDT | 54.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL240621P00055000 | 2024-05-28 3:35PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL240621P00056000 | 2024-05-24 12:08PM EDT | 56.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00057000 | 2024-05-20 3:01PM EDT | 57.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240621P00057500 | 2024-05-23 1:42PM EDT | 57.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240621P00060000 | 2024-05-28 10:37AM EDT | 60.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621P00062500 | 2024-04-26 9:31AM EDT | 62.50 | 9.35 | 10.70 | 10.90 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621P00064000 | 2024-05-21 11:02AM EDT | 64.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621P00066000 | 2024-05-24 10:07AM EDT | 66.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240621P00075000 | 2024-05-23 10:04AM EDT | 75.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 97.95% |
© 2024 Yahoo. All rights reserved.