United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 111.79% |
| UAL250620C00023000 | 2024-04-25 9:46AM EDT | 23.00 | 30.05 | 28.00 | 32.50 | 0.00 | - | 4 | 67 | 82.37% |
| UAL250620C00025000 | 2024-05-24 3:48PM EDT | 25.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 71.48% |
| UAL250620C00030000 | 2024-05-28 11:32AM EDT | 30.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250620C00033000 | 2024-05-28 12:10PM EDT | 33.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 87.26% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00040000 | 2024-05-28 1:25PM EDT | 40.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250620C00042000 | 2024-05-16 3:38PM EDT | 42.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250620C00045000 | 2024-05-22 2:35PM EDT | 45.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620C00047000 | 2024-05-22 2:35PM EDT | 47.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620C00050000 | 2024-05-28 12:32PM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UAL250620C00052500 | 2024-05-28 12:31PM EDT | 52.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UAL250620C00055000 | 2024-05-28 9:41AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UAL250620C00057500 | 2024-05-28 12:32PM EDT | 57.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UAL250620C00060000 | 2024-05-28 9:41AM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UAL250620C00062500 | 2024-05-28 2:46PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL250620C00065000 | 2024-05-24 12:28PM EDT | 65.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250620C00070000 | 2024-05-24 3:06PM EDT | 70.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UAL250620C00075000 | 2024-05-22 12:31PM EDT | 75.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| UAL250620C00080000 | 2024-05-24 2:12PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-05-22 3:00PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL250620P00030000 | 2024-05-22 3:20PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| UAL250620P00033000 | 2024-05-28 3:57PM EDT | 33.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| UAL250620P00035000 | 2024-05-15 3:42PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UAL250620P00037000 | 2024-05-23 10:43AM EDT | 37.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250620P00040000 | 2024-05-24 3:46PM EDT | 40.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| UAL250620P00042000 | 2024-05-20 1:29PM EDT | 42.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UAL250620P00045000 | 2024-05-23 1:37PM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UAL250620P00047000 | 2024-05-24 3:15PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| UAL250620P00050000 | 2024-05-28 12:56PM EDT | 50.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UAL250620P00055000 | 2024-05-24 2:49PM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620P00057500 | 2024-05-28 1:52PM EDT | 57.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL250620P00060000 | 2024-05-28 10:16AM EDT | 60.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250620P00062500 | 2024-05-23 11:03AM EDT | 62.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250620P00065000 | 2024-05-28 10:10AM EDT | 65.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL250620P00070000 | 2024-05-07 11:11AM EDT | 70.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 75.28% |
© 2024 Yahoo. All rights reserved.