United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 225.59% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 196.14% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 240.58% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 136.72% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 138.43% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 205.91% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 151.42% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 188.13% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 17.95 | 18.25 | 0.00 | - | 1 | 23 | 108.20% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 35.00 | 13.81 | 20.30 | 20.60 | 0.00 | - | 4 | 219 | 173.88% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 164.60% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 37.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240719C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 29 | 337 | 0.00% |
| UAL240719C00040000 | 2024-05-22 12:14PM EDT | 40.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| UAL240719C00041000 | 2024-05-17 2:16PM EDT | 41.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.00% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 42.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| UAL240719C00043000 | 2024-05-24 1:31PM EDT | 43.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 0.00% |
| UAL240719C00044000 | 2024-05-24 11:09AM EDT | 44.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 8 | 332 | 0.00% |
| UAL240719C00045000 | 2024-05-28 3:39PM EDT | 45.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 9 | 2,215 | 0.00% |
| UAL240719C00046000 | 2024-05-23 11:24AM EDT | 46.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 4 | 2,649 | 0.00% |
| UAL240719C00047000 | 2024-05-28 3:54PM EDT | 47.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 80 | 312 | 0.00% |
| UAL240719C00048000 | 2024-05-28 12:20PM EDT | 48.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 57 | 950 | 0.00% |
| UAL240719C00049000 | 2024-05-28 3:59PM EDT | 49.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 77 | 300 | 0.00% |
| UAL240719C00050000 | 2024-05-28 3:55PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 253 | 3,287 | 0.00% |
| UAL240719C00052500 | 2024-05-28 3:59PM EDT | 52.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3,262 | 5,414 | 3.13% |
| UAL240719C00055000 | 2024-05-28 3:54PM EDT | 55.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 105 | 13,971 | 6.25% |
| UAL240719C00057500 | 2024-05-28 3:36PM EDT | 57.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 35 | 1,403 | 6.25% |
| UAL240719C00060000 | 2024-05-28 3:43PM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 60 | 3,720 | 12.50% |
| UAL240719C00062500 | 2024-05-28 3:54PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 12.50% |
| UAL240719C00065000 | 2024-05-28 2:15PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 3,943 | 12.50% |
| UAL240719C00070000 | 2024-05-24 2:55PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 213 | 25.00% |
| UAL240719C00075000 | 2024-05-28 9:46AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 25.00% |
| UAL240719C00080000 | 2024-05-23 12:03PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-24 2:09PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 118 | 50.00% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 50.00% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 132 | 50.00% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 253 | 25.00% |
| UAL240719P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 222 | 25.00% |
| UAL240719P00030000 | 2024-05-15 10:08AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,565 | 25.00% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 347 | 25.00% |
| UAL240719P00032000 | 2024-05-24 9:53AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,348 | 25.00% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 314 | 25.00% |
| UAL240719P00034000 | 2024-05-16 2:25PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 216 | 25.00% |
| UAL240719P00035000 | 2024-05-20 1:28PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,509 | 25.00% |
| UAL240719P00036000 | 2024-05-21 1:22PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 25.00% |
| UAL240719P00037000 | 2024-05-17 12:41PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 410 | 25.00% |
| UAL240719P00038000 | 2024-05-21 12:15PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 726 | 12.50% |
| UAL240719P00039000 | 2024-05-28 12:12PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 1,398 | 12.50% |
| UAL240719P00040000 | 2024-05-28 12:49PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 788 | 12.50% |
| UAL240719P00041000 | 2024-05-28 3:54PM EDT | 41.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 451 | 12.50% |
| UAL240719P00042000 | 2024-05-28 2:25PM EDT | 42.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,956 | 12.50% |
| UAL240719P00043000 | 2024-05-28 2:34PM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 323 | 12.50% |
| UAL240719P00044000 | 2024-05-28 3:51PM EDT | 44.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 38 | 2,793 | 12.50% |
| UAL240719P00045000 | 2024-05-28 3:52PM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 79 | 1,066 | 6.25% |
| UAL240719P00046000 | 2024-05-28 3:55PM EDT | 46.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 737 | 6.25% |
| UAL240719P00047000 | 2024-05-28 3:56PM EDT | 47.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 2,664 | 6.25% |
| UAL240719P00048000 | 2024-05-28 3:45PM EDT | 48.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 104 | 1,338 | 3.13% |
| UAL240719P00049000 | 2024-05-28 2:34PM EDT | 49.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 162 | 1,128 | 3.13% |
| UAL240719P00050000 | 2024-05-28 3:27PM EDT | 50.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2,028 | 4,744 | 0.78% |
| UAL240719P00052500 | 2024-05-28 3:50PM EDT | 52.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 252 | 3,939 | 0.00% |
| UAL240719P00055000 | 2024-05-28 1:54PM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 34 | 3,453 | 0.00% |
| UAL240719P00057500 | 2024-05-24 10:54AM EDT | 57.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| UAL240719P00060000 | 2024-05-28 9:47AM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UAL240719P00070000 | 2024-05-28 3:40PM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.