United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00030000 | 2024-05-23 3:40PM EDT | 30.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 19.25 | 19.90 | 0.00 | - | 6 | 7 | 71.81% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 18.40 | 18.70 | 0.00 | - | - | 6 | 68.09% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 37.00 | 17.75 | 16.70 | 17.30 | 0.00 | - | - | 3 | 65.87% |
| UAL241220C00038000 | 2024-05-24 2:42PM EDT | 38.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 15.10 | 15.25 | 0.00 | - | - | 3 | 60.79% |
| UAL241220C00040000 | 2024-05-21 9:47AM EDT | 40.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 13.50 | 14.00 | 0.00 | - | - | 6 | 59.13% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL241220C00043000 | 2024-05-22 2:14PM EDT | 43.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL241220C00044000 | 2024-05-22 2:02PM EDT | 44.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00045000 | 2024-05-23 3:55PM EDT | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 46.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 47.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL241220C00048000 | 2024-05-24 3:30PM EDT | 48.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00049000 | 2024-05-28 11:27AM EDT | 49.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00050000 | 2024-05-24 11:22AM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00052500 | 2024-05-28 12:57PM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL241220C00055000 | 2024-05-23 2:01PM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| UAL241220C00057500 | 2024-05-22 3:44PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL241220C00060000 | 2024-05-28 9:45AM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UAL241220C00062500 | 2024-05-28 3:29PM EDT | 62.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UAL241220C00065000 | 2024-05-28 2:25PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| UAL241220C00070000 | 2024-05-22 3:45PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| UAL241220C00075000 | 2024-05-23 2:23PM EDT | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UAL241220C00080000 | 2024-05-24 2:14PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL241220P00033000 | 2024-05-24 10:25AM EDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UAL241220P00035000 | 2024-05-21 10:06AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL241220P00036000 | 2024-05-24 10:26AM EDT | 36.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL241220P00037000 | 2024-05-28 1:51PM EDT | 37.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL241220P00038000 | 2024-05-24 12:56PM EDT | 38.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UAL241220P00039000 | 2024-05-07 3:12PM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| UAL241220P00040000 | 2024-05-23 11:25AM EDT | 40.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL241220P00041000 | 2024-05-24 9:46AM EDT | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL241220P00042000 | 2024-05-28 3:54PM EDT | 42.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UAL241220P00043000 | 2024-05-24 1:32PM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL241220P00044000 | 2024-05-14 2:04PM EDT | 44.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| UAL241220P00045000 | 2024-05-28 11:02AM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL241220P00046000 | 2024-05-23 10:09AM EDT | 46.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UAL241220P00047000 | 2024-05-28 2:35PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL241220P00048000 | 2024-05-21 11:38AM EDT | 48.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL241220P00049000 | 2024-05-23 12:26PM EDT | 49.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL241220P00050000 | 2024-05-28 11:17AM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| UAL241220P00052500 | 2024-05-24 12:54PM EDT | 52.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL241220P00055000 | 2024-05-24 1:22PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL241220P00057500 | 2024-05-14 11:52AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| UAL241220P00060000 | 2024-05-28 10:10AM EDT | 60.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.