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 | 195.02% |
| UAL250117C00020000 | 2024-06-21 12:18PM EDT | 20.00 | 28.79 | 27.15 | 30.60 | 0.00 | - | 1 | 88 | 83.30% |
| UAL250117C00023000 | 2024-06-14 3:36PM EDT | 23.00 | 27.45 | 24.40 | 27.80 | 0.00 | - | 4 | 79 | 77.39% |
| UAL250117C00025000 | 2024-06-07 2:52PM EDT | 25.00 | 29.00 | 23.95 | 25.30 | 0.00 | - | 10 | 124 | 80.42% |
| UAL250117C00028000 | 2024-05-28 3:35PM EDT | 28.00 | 23.85 | 21.25 | 22.45 | 0.00 | - | 1 | 553 | 72.85% |
| UAL250117C00030000 | 2024-06-21 9:30AM EDT | 30.00 | 20.00 | 19.45 | 19.95 | 0.00 | - | 2 | 521 | 63.62% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 20.55 | 21.80 | 0.00 | - | 4 | 624 | 103.25% |
| UAL250117C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 20.00 | 15.10 | 16.25 | 0.00 | - | 18 | 2,259 | 59.18% |
| UAL250117C00037000 | 2024-06-26 10:13AM EDT | 37.00 | 13.25 | 13.50 | 14.65 | 0.00 | - | 5 | 577 | 56.62% |
| UAL250117C00040000 | 2024-06-27 1:38PM EDT | 40.00 | 11.59 | 11.25 | 11.50 | -0.11 | -0.94% | 53 | 2,050 | 50.54% |
| UAL250117C00042000 | 2024-06-27 10:24AM EDT | 42.00 | 9.90 | 9.85 | 11.00 | +0.04 | +0.41% | 5 | 2,682 | 51.45% |
| UAL250117C00045000 | 2024-06-27 1:38PM EDT | 45.00 | 8.26 | 7.95 | 8.15 | +0.06 | +0.73% | 65 | 27,775 | 46.34% |
| UAL250117C00047000 | 2024-06-27 10:48AM EDT | 47.00 | 6.95 | 6.90 | 7.10 | +0.54 | +8.42% | 1 | 2,477 | 45.76% |
| UAL250117C00050000 | 2024-06-27 12:36PM EDT | 50.00 | 5.56 | 5.40 | 5.55 | +0.11 | +2.02% | 2 | 6,692 | 43.86% |
| UAL250117C00052500 | 2024-06-27 11:07AM EDT | 52.50 | 4.40 | 4.35 | 4.50 | +0.05 | +1.15% | 2 | 1,137 | 42.87% |
| UAL250117C00055000 | 2024-06-27 10:35AM EDT | 55.00 | 3.55 | 3.50 | 3.60 | -0.03 | -0.84% | 85 | 6,824 | 41.94% |
| UAL250117C00057500 | 2024-06-26 3:42PM EDT | 57.50 | 2.88 | 2.78 | 3.20 | 0.00 | - | 22 | 1,322 | 43.80% |
| UAL250117C00060000 | 2024-06-27 9:56AM EDT | 60.00 | 2.25 | 2.17 | 2.38 | -0.09 | -3.85% | 3 | 3,424 | 41.68% |
| UAL250117C00062500 | 2024-06-24 2:44PM EDT | 62.50 | 2.06 | 1.70 | 1.97 | 0.00 | - | 14 | 1,213 | 41.99% |
| UAL250117C00065000 | 2024-06-26 3:42PM EDT | 65.00 | 1.38 | 1.32 | 1.38 | 0.00 | - | 1 | 1,712 | 39.84% |
| UAL250117C00070000 | 2024-06-24 2:39PM EDT | 70.00 | 0.78 | 0.80 | 0.84 | -0.17 | -17.89% | 5 | 1,379 | 39.43% |
| UAL250117C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 3 | 6,109 | 39.40% |
| UAL250117C00080000 | 2024-06-24 2:29PM EDT | 80.00 | 0.34 | 0.29 | 0.35 | 0.00 | - | 4 | 4,084 | 40.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-06-20 12:44PM EDT | 18.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 140 | 9,447 | 61.72% |
| UAL250117P00020000 | 2024-06-27 11:00AM EDT | 20.00 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 1 | 9,047 | 55.66% |
| UAL250117P00023000 | 2024-06-17 3:21PM EDT | 23.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 3 | 11,102 | 51.86% |
| UAL250117P00025000 | 2024-06-25 3:53PM EDT | 25.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 200 | 2,253 | 51.47% |
| UAL250117P00028000 | 2024-06-21 12:51PM EDT | 28.00 | 0.36 | 0.21 | 0.52 | 0.00 | - | 40 | 4,177 | 51.86% |
| UAL250117P00030000 | 2024-06-27 1:49PM EDT | 30.00 | 0.43 | 0.42 | 0.47 | -0.02 | -4.44% | 50 | 4,233 | 45.26% |
| UAL250117P00033000 | 2024-06-21 11:45AM EDT | 33.00 | 0.76 | 0.68 | 0.77 | 0.00 | - | 3 | 11,055 | 43.31% |
| UAL250117P00035000 | 2024-06-26 3:16PM EDT | 35.00 | 0.96 | 0.93 | 1.21 | 0.00 | - | 3 | 10,995 | 44.36% |
| UAL250117P00037000 | 2024-06-24 2:32PM EDT | 37.00 | 1.16 | 1.24 | 1.36 | 0.00 | - | 11 | 7,381 | 40.65% |
| UAL250117P00040000 | 2024-06-27 2:06PM EDT | 40.00 | 1.93 | 1.66 | 2.19 | -0.02 | -1.03% | 2 | 8,626 | 40.58% |
| UAL250117P00042000 | 2024-06-27 2:18PM EDT | 42.00 | 2.51 | 2.50 | 2.59 | -0.05 | -1.95% | 1 | 5,140 | 38.04% |
| UAL250117P00045000 | 2024-06-27 3:10PM EDT | 45.00 | 3.55 | 3.55 | 3.70 | -0.05 | -1.39% | 120 | 8,710 | 37.05% |
| UAL250117P00047000 | 2024-06-26 2:55PM EDT | 47.00 | 4.45 | 4.40 | 4.65 | 0.00 | - | 48 | 2,117 | 36.87% |
| UAL250117P00050000 | 2024-06-27 10:06AM EDT | 50.00 | 6.00 | 5.90 | 6.05 | +0.05 | +0.84% | 2 | 2,043 | 34.85% |
| UAL250117P00052500 | 2024-06-25 3:54PM EDT | 52.50 | 7.15 | 7.20 | 7.50 | 0.00 | - | 13 | 1,342 | 33.75% |
| UAL250117P00055000 | 2024-06-26 3:46PM EDT | 55.00 | 9.20 | 8.95 | 9.15 | +0.15 | +1.66% | 3 | 1,428 | 32.79% |
| UAL250117P00057500 | 2024-06-25 9:57AM EDT | 57.50 | 9.90 | 10.10 | 10.95 | 0.00 | - | 1 | 797 | 31.69% |
| UAL250117P00060000 | 2024-06-26 11:10AM EDT | 60.00 | 12.85 | 12.65 | 12.90 | 0.00 | - | 39 | 509 | 30.49% |
| UAL250117P00062500 | 2024-06-25 9:48AM EDT | 62.50 | 13.70 | 14.70 | 15.00 | 0.00 | - | 50 | 139 | 29.37% |
| UAL250117P00065000 | 2024-06-18 1:00PM EDT | 65.00 | 15.70 | 16.70 | 17.20 | 0.00 | - | 4 | 170 | 27.95% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 0.00% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 62.63% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 25.00 | 29.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.