United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-28 2:25PM EDT | 30.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240705C00035000 | 2024-06-26 2:17PM EDT | 35.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240705C00039000 | 2024-07-01 9:44AM EDT | 39.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240705C00040000 | 2024-07-01 9:44AM EDT | 40.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240705C00041000 | 2024-07-01 1:21PM EDT | 41.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240705C00042000 | 2024-07-01 10:44AM EDT | 42.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240705C00043000 | 2024-07-01 10:42AM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240705C00044000 | 2024-07-01 9:52AM EDT | 44.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240705C00044500 | 2024-06-28 2:25PM EDT | 44.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240705C00045000 | 2024-07-01 12:05PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240705C00045500 | 2024-07-01 2:37PM EDT | 45.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240705C00046000 | 2024-07-01 11:12AM EDT | 46.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL240705C00046500 | 2024-07-01 9:57AM EDT | 46.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240705C00047000 | 2024-07-01 3:18PM EDT | 47.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UAL240705C00047500 | 2024-07-01 3:18PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UAL240705C00048000 | 2024-07-01 3:24PM EDT | 48.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| UAL240705C00048500 | 2024-07-01 3:59PM EDT | 48.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| UAL240705C00049000 | 2024-07-01 3:43PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 3.13% |
| UAL240705C00049500 | 2024-07-01 3:37PM EDT | 49.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| UAL240705C00050000 | 2024-07-01 3:59PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| UAL240705C00051000 | 2024-07-01 3:58PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| UAL240705C00052000 | 2024-07-01 3:13PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,527 | 0 | 12.50% |
| UAL240705C00053000 | 2024-07-01 11:03AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240705C00054000 | 2024-07-01 10:33AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UAL240705C00055000 | 2024-07-01 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240705C00056000 | 2024-07-01 10:25AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240705C00057000 | 2024-07-01 11:44AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| UAL240705C00058000 | 2024-07-01 11:11AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| UAL240705C00059000 | 2024-06-28 2:27PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| UAL240705C00060000 | 2024-07-01 3:12PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240705C00061000 | 2024-06-28 10:07AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240705C00062000 | 2024-06-28 10:05AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| UAL240705C00064000 | 2024-06-26 11:16AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| UAL240705C00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-26 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240705P00038000 | 2024-06-28 2:28PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| UAL240705P00039000 | 2024-06-28 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| UAL240705P00040000 | 2024-07-01 11:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 50.00% |
| UAL240705P00041000 | 2024-07-01 1:41PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| UAL240705P00042000 | 2024-07-01 3:47PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| UAL240705P00043000 | 2024-07-01 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL240705P00043500 | 2024-06-28 12:36PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240705P00044000 | 2024-07-01 11:16AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL240705P00044500 | 2024-06-27 1:19PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UAL240705P00045000 | 2024-07-01 11:31AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UAL240705P00045500 | 2024-07-01 10:31AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL240705P00046000 | 2024-07-01 3:59PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| UAL240705P00046500 | 2024-07-01 3:18PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| UAL240705P00047000 | 2024-07-01 3:00PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| UAL240705P00047500 | 2024-07-01 3:44PM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| UAL240705P00048000 | 2024-07-01 3:14PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 1.56% |
| UAL240705P00048500 | 2024-07-01 3:55PM EDT | 48.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| UAL240705P00049000 | 2024-07-01 3:54PM EDT | 49.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| UAL240705P00049500 | 2024-07-01 11:15AM EDT | 49.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UAL240705P00050000 | 2024-07-01 10:43AM EDT | 50.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UAL240705P00051000 | 2024-06-28 12:44PM EDT | 51.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240705P00052000 | 2024-07-01 1:05PM EDT | 52.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240705P00053000 | 2024-06-26 9:44AM EDT | 53.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240705P00054000 | 2024-06-27 3:56PM EDT | 54.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL240705P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240705P00056000 | 2024-07-01 9:44AM EDT | 56.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240705P00058000 | 2024-06-25 10:45AM EDT | 58.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240705P00059000 | 2024-06-25 11:13AM EDT | 59.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240705P00060000 | 2024-06-27 12:44PM EDT | 60.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240705P00062000 | 2024-06-25 9:41AM EDT | 62.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240705P00063000 | 2024-06-25 9:36AM EDT | 63.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.