United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 35.00 | 16.60 | 17.05 | 18.50 | 0.00 | - | 1 | 1 | 130.37% |
| UAL240628C00044000 | 2024-06-04 12:52PM EDT | 44.00 | 9.10 | 8.10 | 11.20 | 0.00 | - | 1 | 1 | 76.76% |
| UAL240628C00045000 | 2024-06-04 11:37AM EDT | 45.00 | 8.69 | 7.15 | 9.40 | 0.00 | - | 1 | 1 | 53.42% |
| UAL240628C00046000 | 2024-06-05 2:07PM EDT | 46.00 | 6.81 | 5.55 | 7.65 | 0.00 | - | 6 | 24 | 63.62% |
| UAL240628C00047000 | 2024-06-07 9:43AM EDT | 47.00 | 6.45 | 6.05 | 7.40 | 0.00 | - | 210 | 210 | 59.57% |
| UAL240628C00048000 | 2024-06-07 9:36AM EDT | 48.00 | 5.49 | 4.50 | 6.15 | 0.00 | - | 1 | 5 | 65.04% |
| UAL240628C00049000 | 2024-06-06 10:57AM EDT | 49.00 | 5.62 | 4.45 | 4.60 | 0.00 | - | 1 | 3 | 42.24% |
| UAL240628C00050000 | 2024-06-06 11:02AM EDT | 50.00 | 5.00 | 3.65 | 3.95 | 0.00 | - | 12 | 414 | 44.73% |
| UAL240628C00051000 | 2024-06-07 11:48AM EDT | 51.00 | 3.15 | 2.53 | 3.05 | 0.00 | - | 1 | 54 | 39.36% |
| UAL240628C00052000 | 2024-06-07 9:55AM EDT | 52.00 | 2.47 | 2.14 | 2.41 | -0.01 | -0.40% | 10 | 115 | 38.72% |
| UAL240628C00053000 | 2024-06-10 3:43PM EDT | 53.00 | 1.84 | 1.56 | 1.95 | -0.13 | -6.60% | 25 | 75 | 40.11% |
| UAL240628C00054000 | 2024-06-10 3:43PM EDT | 54.00 | 1.36 | 1.10 | 1.70 | -0.04 | -2.86% | 20 | 105 | 44.17% |
| UAL240628C00055000 | 2024-06-10 1:55PM EDT | 55.00 | 1.04 | 0.88 | 1.07 | -0.01 | -0.95% | 3 | 369 | 38.53% |
| UAL240628C00056000 | 2024-06-10 11:31AM EDT | 56.00 | 0.77 | 0.60 | 0.69 | +0.10 | +14.93% | 17 | 356 | 36.28% |
| UAL240628C00057000 | 2024-06-10 3:46PM EDT | 57.00 | 0.46 | 0.33 | 0.48 | -0.03 | -6.12% | 10 | 226 | 36.28% |
| UAL240628C00058000 | 2024-06-10 2:16PM EDT | 58.00 | 0.31 | 0.27 | 0.45 | -0.04 | -11.43% | 3 | 44 | 40.43% |
| UAL240628C00059000 | 2024-06-10 12:52PM EDT | 59.00 | 0.22 | 0.11 | 0.24 | -0.23 | -51.11% | 12 | 15 | 37.31% |
| UAL240628C00060000 | 2024-06-10 2:16PM EDT | 60.00 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 5 | 217 | 36.33% |
| UAL240628C00061000 | 2024-06-03 11:32AM EDT | 61.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 6 | 9 | 37.89% |
| UAL240628C00062000 | 2024-06-06 10:28AM EDT | 62.00 | 0.16 | 0.03 | 0.31 | 0.00 | - | 8 | 110 | 52.54% |
| UAL240628C00063000 | 2024-06-10 2:48PM EDT | 63.00 | 0.06 | 0.02 | 0.27 | -0.06 | -50.00% | 150 | 20 | 54.39% |
| UAL240628C00064000 | 2024-06-10 2:47PM EDT | 64.00 | 0.04 | 0.02 | 0.45 | -0.04 | -50.00% | 240 | 1 | 56.15% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.01 | 0.25 | +0.03 | +300.00% | 120 | 84 | 52.54% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.01 | 0.28 | -0.02 | -40.00% | 60 | 70 | 56.84% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | - | 65 | 59.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-07 2:56PM EDT | 35.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 141.21% |
| UAL240628P00040000 | 2024-06-06 3:03PM EDT | 40.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | - | 30 | 64.26% |
| UAL240628P00041000 | 2024-06-06 3:03PM EDT | 41.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 130 | 145 | 66.99% |
| UAL240628P00042000 | 2024-06-10 2:34PM EDT | 42.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 10 | 43 | 50.00% |
| UAL240628P00043000 | 2024-06-10 2:33PM EDT | 43.00 | 0.06 | 0.02 | 0.27 | -0.11 | -64.71% | 70 | 8 | 57.42% |
| UAL240628P00044000 | 2024-06-10 2:31PM EDT | 44.00 | 0.07 | 0.03 | 0.08 | -0.12 | -63.16% | 110 | 10 | 46.48% |
| UAL240628P00045000 | 2024-06-10 2:30PM EDT | 45.00 | 0.08 | 0.04 | 0.58 | +0.04 | +100.00% | 10 | 64 | 56.84% |
| UAL240628P00046000 | 2024-06-07 11:28AM EDT | 46.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 1 | 129 | 40.33% |
| UAL240628P00047000 | 2024-06-10 12:59PM EDT | 47.00 | 0.15 | 0.14 | 0.18 | -0.12 | -44.44% | 3 | 138 | 39.06% |
| UAL240628P00048000 | 2024-06-10 10:01AM EDT | 48.00 | 0.26 | 0.22 | 0.37 | -0.02 | -7.14% | 20 | 99 | 41.90% |
| UAL240628P00049000 | 2024-06-07 11:38AM EDT | 49.00 | 0.32 | 0.34 | 0.37 | -0.14 | -30.43% | 3 | 21 | 35.84% |
| UAL240628P00050000 | 2024-06-10 2:41PM EDT | 50.00 | 0.52 | 0.52 | 0.94 | -0.10 | -16.13% | 55 | 258 | 45.22% |
| UAL240628P00051000 | 2024-06-10 2:56PM EDT | 51.00 | 0.74 | 0.72 | 1.26 | -0.10 | -11.90% | 11 | 107 | 44.87% |
| UAL240628P00052000 | 2024-06-10 11:31AM EDT | 52.00 | 1.08 | 0.94 | 1.18 | -0.22 | -16.92% | 13 | 316 | 34.42% |
| UAL240628P00053000 | 2024-06-07 2:36PM EDT | 53.00 | 1.82 | 1.53 | 1.61 | +0.13 | +7.69% | 1 | 213 | 33.69% |
| UAL240628P00054000 | 2024-06-07 9:30AM EDT | 54.00 | 2.45 | 1.95 | 2.65 | 0.00 | - | 2 | 72 | 43.75% |
| UAL240628P00055000 | 2024-06-06 2:05PM EDT | 55.00 | 2.75 | 2.69 | 3.75 | 0.00 | - | 3 | 173 | 53.93% |
| UAL240628P00056000 | 2024-05-31 11:37AM EDT | 56.00 | 5.65 | 3.40 | 3.90 | 0.00 | - | 5 | 15 | 42.09% |
| UAL240628P00058000 | 2024-05-22 11:49AM EDT | 58.00 | 5.65 | 4.20 | 6.10 | 0.00 | - | - | 1 | 59.03% |
© 2024 Yahoo. All rights reserved.