United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 40.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240712C00042000 | 2024-06-20 11:05AM EDT | 42.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240712C00043000 | 2024-07-01 12:25PM EDT | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| UAL240712C00044000 | 2024-07-01 9:40AM EDT | 44.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240712C00045000 | 2024-06-26 10:10AM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240712C00046000 | 2024-07-01 11:12AM EDT | 46.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240712C00046500 | 2024-06-27 9:58AM EDT | 46.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240712C00047000 | 2024-07-01 3:56PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240712C00047500 | 2024-07-01 2:37PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| UAL240712C00048000 | 2024-07-01 3:43PM EDT | 48.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| UAL240712C00048500 | 2024-07-01 3:28PM EDT | 48.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| UAL240712C00049000 | 2024-07-01 3:30PM EDT | 49.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| UAL240712C00049500 | 2024-07-01 3:59PM EDT | 49.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| UAL240712C00050000 | 2024-07-01 3:41PM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| UAL240712C00051000 | 2024-07-01 3:55PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| UAL240712C00052000 | 2024-07-01 3:59PM EDT | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| UAL240712C00053000 | 2024-07-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| UAL240712C00054000 | 2024-07-01 3:40PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| UAL240712C00055000 | 2024-07-01 12:26PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| UAL240712C00056000 | 2024-07-01 10:20AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240712C00057000 | 2024-07-01 3:18PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240712C00058000 | 2024-06-20 9:46AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240712C00059000 | 2024-06-13 1:53PM EDT | 59.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240712C00060000 | 2024-07-01 2:38PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL240712C00061000 | 2024-07-01 12:14PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL240712C00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240712C00063000 | 2024-06-14 2:14PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240712C00064000 | 2024-06-13 12:45PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL240712C00065000 | 2024-06-12 10:26AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712P00035000 | 2024-07-01 3:26PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240712P00039000 | 2024-07-01 3:46PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UAL240712P00040000 | 2024-07-01 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UAL240712P00041000 | 2024-06-27 10:29AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240712P00042000 | 2024-07-01 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| UAL240712P00043000 | 2024-06-26 9:33AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240712P00043500 | 2024-07-01 12:17PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240712P00044000 | 2024-07-01 3:03PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| UAL240712P00044500 | 2024-07-01 3:49PM EDT | 44.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL240712P00045000 | 2024-07-01 3:32PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| UAL240712P00045500 | 2024-07-01 2:45PM EDT | 45.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| UAL240712P00046000 | 2024-07-01 3:10PM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| UAL240712P00046500 | 2024-07-01 3:15PM EDT | 46.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| UAL240712P00047000 | 2024-07-01 2:26PM EDT | 47.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| UAL240712P00047500 | 2024-07-01 3:45PM EDT | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| UAL240712P00048000 | 2024-07-01 3:55PM EDT | 48.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
| UAL240712P00048500 | 2024-07-01 3:18PM EDT | 48.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| UAL240712P00049000 | 2024-07-01 3:50PM EDT | 49.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| UAL240712P00049500 | 2024-07-01 2:29PM EDT | 49.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL240712P00050000 | 2024-07-01 11:54AM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240712P00051000 | 2024-06-28 3:36PM EDT | 51.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240712P00052000 | 2024-07-01 1:05PM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240712P00053000 | 2024-06-28 10:31AM EDT | 53.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240712P00054000 | 2024-06-28 11:04AM EDT | 54.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| UAL240712P00055000 | 2024-06-28 2:22PM EDT | 55.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.