United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00030000 | 2024-05-22 9:45AM EDT | 30.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240531C00033000 | 2024-05-23 10:35AM EDT | 33.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240531C00037000 | 2024-05-28 9:47AM EDT | 37.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240531C00038000 | 2024-05-28 9:47AM EDT | 38.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 39.00 | 8.80 | 15.95 | 17.15 | 0.00 | - | - | 65 | 605.08% |
| UAL240531C00040000 | 2024-05-28 10:27AM EDT | 40.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240531C00041000 | 2024-05-28 12:04PM EDT | 41.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531C00042000 | 2024-05-24 11:17AM EDT | 42.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240531C00043000 | 2024-05-24 12:15PM EDT | 43.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240531C00044000 | 2024-05-28 2:34PM EDT | 44.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL240531C00045000 | 2024-05-28 2:53PM EDT | 45.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240531C00045500 | 2024-05-23 10:35AM EDT | 45.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240531C00046000 | 2024-05-28 10:32AM EDT | 46.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531C00046500 | 2024-05-23 11:23AM EDT | 46.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240531C00047000 | 2024-05-28 10:30AM EDT | 47.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531C00047500 | 2024-05-28 2:04PM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531C00048000 | 2024-05-28 2:25PM EDT | 48.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240531C00048500 | 2024-05-24 11:41AM EDT | 48.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240531C00049000 | 2024-05-28 3:35PM EDT | 49.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL240531C00049500 | 2024-05-28 2:48PM EDT | 49.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UAL240531C00050000 | 2024-05-28 3:59PM EDT | 50.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| UAL240531C00051000 | 2024-05-28 3:59PM EDT | 51.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| UAL240531C00052000 | 2024-05-28 3:59PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 6.25% |
| UAL240531C00053000 | 2024-05-28 3:35PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 12.50% |
| UAL240531C00054000 | 2024-05-28 3:56PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| UAL240531C00055000 | 2024-05-28 3:48PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| UAL240531C00056000 | 2024-05-28 3:46PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| UAL240531C00057000 | 2024-05-28 2:07PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| UAL240531C00058000 | 2024-05-28 9:30AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240531C00059000 | 2024-05-24 3:37PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| UAL240531C00060000 | 2024-05-28 2:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| UAL240531C00061000 | 2024-05-20 2:54PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| UAL240531C00062000 | 2024-05-28 1:10PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UAL240531C00063000 | 2024-05-28 9:31AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UAL240531C00064000 | 2024-05-28 11:10AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UAL240531C00065000 | 2024-05-28 10:54AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 50.00% |
| UAL240531C00066000 | 2024-05-28 1:13PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL240531C00067000 | 2024-05-24 10:15AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240531C00075000 | 2024-05-20 12:28PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00030000 | 2024-05-15 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240531P00032000 | 2024-05-28 12:19PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UAL240531P00033000 | 2024-05-15 2:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240531P00034000 | 2024-05-22 9:58AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240531P00035000 | 2024-05-22 11:42AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 36.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 6 | 194.53% |
| UAL240531P00037000 | 2024-05-23 10:44AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UAL240531P00038000 | 2024-05-23 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240531P00039000 | 2024-05-23 10:45AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| UAL240531P00040000 | 2024-05-24 12:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240531P00041000 | 2024-05-28 10:26AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 50.00% |
| UAL240531P00042000 | 2024-05-28 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| UAL240531P00043000 | 2024-05-28 3:23PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 50.00% |
| UAL240531P00044000 | 2024-05-28 3:23PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| UAL240531P00045000 | 2024-05-28 3:46PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UAL240531P00045500 | 2024-05-28 12:21PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UAL240531P00046000 | 2024-05-28 10:36AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| UAL240531P00046500 | 2024-05-28 3:48PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| UAL240531P00047000 | 2024-05-28 3:53PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UAL240531P00047500 | 2024-05-28 2:42PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UAL240531P00048000 | 2024-05-28 3:54PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| UAL240531P00048500 | 2024-05-28 3:57PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| UAL240531P00049000 | 2024-05-28 3:22PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| UAL240531P00049500 | 2024-05-28 3:44PM EDT | 49.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| UAL240531P00050000 | 2024-05-28 3:59PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 3.13% |
| UAL240531P00051000 | 2024-05-28 3:59PM EDT | 51.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| UAL240531P00052000 | 2024-05-28 3:50PM EDT | 52.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| UAL240531P00053000 | 2024-05-28 2:41PM EDT | 53.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240531P00054000 | 2024-05-28 11:01AM EDT | 54.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240531P00055000 | 2024-05-28 3:10PM EDT | 55.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240531P00056000 | 2024-05-28 2:09PM EDT | 56.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240531P00057000 | 2024-05-24 10:42AM EDT | 57.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240531P00058000 | 2024-05-21 3:23PM EDT | 58.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240531P00060000 | 2024-05-24 2:47PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240531P00061000 | 2024-05-24 2:47PM EDT | 61.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240531P00062000 | 2024-04-30 9:48AM EDT | 62.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.