United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00035000 | 2024-06-17 3:19PM EDT | 35.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240726C00042000 | 2024-06-26 2:52PM EDT | 42.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240726C00043000 | 2024-06-28 1:00PM EDT | 43.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240726C00044000 | 2024-06-24 2:52PM EDT | 44.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240726C00045000 | 2024-06-28 3:46PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240726C00046000 | 2024-07-01 10:29AM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240726C00047000 | 2024-07-01 3:59PM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL240726C00048000 | 2024-07-01 1:16PM EDT | 48.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| UAL240726C00049000 | 2024-07-01 1:20PM EDT | 49.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL240726C00050000 | 2024-07-01 1:43PM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| UAL240726C00051000 | 2024-06-28 12:45PM EDT | 51.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UAL240726C00052000 | 2024-07-01 2:59PM EDT | 52.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UAL240726C00053000 | 2024-07-01 2:52PM EDT | 53.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UAL240726C00054000 | 2024-06-28 9:59AM EDT | 54.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240726C00055000 | 2024-07-01 1:20PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL240726C00056000 | 2024-07-01 11:08AM EDT | 56.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UAL240726C00057000 | 2024-06-26 11:42AM EDT | 57.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240726C00058000 | 2024-06-26 3:46PM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240726C00059000 | 2024-06-28 9:30AM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240726C00060000 | 2024-06-24 9:41AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL240726C00061000 | 2024-07-01 11:07AM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240726C00062000 | 2024-07-01 11:07AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240726C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UAL240726C00064000 | 2024-06-25 2:37PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UAL240726C00065000 | 2024-06-12 10:33AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL240726C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00035000 | 2024-07-01 12:44PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240726P00038000 | 2024-07-01 11:08AM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240726P00039000 | 2024-07-01 11:08AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240726P00040000 | 2024-07-01 11:19AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UAL240726P00041000 | 2024-06-26 12:23PM EDT | 41.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240726P00042000 | 2024-06-28 3:35PM EDT | 42.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL240726P00043000 | 2024-07-01 3:10PM EDT | 43.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240726P00044000 | 2024-06-27 1:27PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UAL240726P00045000 | 2024-07-01 9:30AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UAL240726P00046000 | 2024-06-27 12:53PM EDT | 46.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UAL240726P00047000 | 2024-07-01 10:55AM EDT | 47.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UAL240726P00048000 | 2024-06-26 11:51AM EDT | 48.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| UAL240726P00049000 | 2024-07-01 10:44AM EDT | 49.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UAL240726P00050000 | 2024-07-01 11:38AM EDT | 50.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240726P00051000 | 2024-06-18 3:32PM EDT | 51.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240726P00052000 | 2024-06-17 10:38AM EDT | 52.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240726P00053000 | 2024-07-01 3:56PM EDT | 53.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240726P00054000 | 2024-06-18 3:32PM EDT | 54.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240726P00065000 | 2024-06-26 9:36AM EDT | 65.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.