United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-05-03 11:00AM EDT | 18.00 | 34.20 | 33.50 | 38.00 | 0.00 | - | 4 | 68 | 95.80% |
| UAL250117C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00023000 | 2024-05-08 9:52AM EDT | 23.00 | 31.26 | 30.70 | 31.25 | 0.00 | - | 20 | 81 | 81.64% |
| UAL250117C00025000 | 2024-06-07 2:52PM EDT | 25.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117C00028000 | 2024-05-28 3:35PM EDT | 28.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00030000 | 2024-06-03 1:57PM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 20.55 | 21.80 | 0.00 | - | 4 | 624 | 54.30% |
| UAL250117C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL250117C00037000 | 2024-06-03 12:39PM EDT | 37.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00040000 | 2024-06-06 9:33AM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00042000 | 2024-06-07 2:52PM EDT | 42.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117C00045000 | 2024-06-06 2:48PM EDT | 45.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00047000 | 2024-06-07 2:00PM EDT | 47.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117C00050000 | 2024-06-07 12:06PM EDT | 50.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL250117C00052500 | 2024-06-07 9:30AM EDT | 52.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00055000 | 2024-06-10 11:42AM EDT | 55.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL250117C00057500 | 2024-06-10 1:00PM EDT | 57.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| UAL250117C00060000 | 2024-06-10 1:22PM EDT | 60.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UAL250117C00062500 | 2024-06-05 9:53AM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250117C00065000 | 2024-06-06 1:53PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UAL250117C00070000 | 2024-06-06 11:40AM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UAL250117C00075000 | 2024-05-30 1:03PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| UAL250117C00080000 | 2024-06-10 3:53PM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-06-06 11:49AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL250117P00020000 | 2024-06-03 2:22PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL250117P00023000 | 2024-05-29 10:16AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL250117P00025000 | 2024-06-07 1:32PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL250117P00028000 | 2024-06-07 1:32PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL250117P00030000 | 2024-06-10 10:56AM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UAL250117P00033000 | 2024-05-29 9:59AM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00040000 | 2024-06-05 10:37AM EDT | 40.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| UAL250117P00042000 | 2024-06-10 3:08PM EDT | 42.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL250117P00045000 | 2024-06-10 3:08PM EDT | 45.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL250117P00047000 | 2024-06-10 1:42PM EDT | 47.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UAL250117P00050000 | 2024-06-07 12:45PM EDT | 50.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UAL250117P00052500 | 2024-06-10 10:01AM EDT | 52.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UAL250117P00055000 | 2024-06-10 9:44AM EDT | 55.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00057500 | 2024-05-31 9:49AM EDT | 57.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250117P00060000 | 2024-06-10 9:53AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117P00062500 | 2024-05-23 12:06PM EDT | 62.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL250117P00065000 | 2024-05-29 12:36PM EDT | 65.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 40.91% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 83.04% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 25.00 | 29.45 | 0.00 | - | 1 | 0 | 55.15% |
© 2024 Yahoo. All rights reserved.