United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.90 | 0.00 | - | 244 | 247 | 24.00 | 0.04 | 0.00 | - | - | 10 |
| 23.95 | 0.00 | - | 95 | 79 | 25.00 | 0.04 | 0.00 | - | - | 3 |
| 22.75 | 0.00 | - | 1 | 140 | 30.00 | 0.02 | 0.00 | - | 20 | 126 |
| 19.15 | 0.00 | - | 6 | 45 | 34.00 | 0.01 | 0.00 | - | 100 | 513 |
| 19.15 | 0.00 | - | 4 | 48 | 35.00 | 0.01 | 0.00 | - | 300 | 3,836 |
| 17.30 | 0.00 | - | 3 | 62 | 36.00 | 0.01 | 0.00 | - | 200 | 2,775 |
| 16.30 | 0.00 | - | 3 | 46 | 37.00 | 0.01 | 0.00 | - | 9 | 1,221 |
| 14.90 | 0.00 | - | 2 | 300 | 38.00 | 0.04 | 0.00 | - | 2 | 1,812 |
| 12.45 | 0.00 | - | 15 | 205 | 39.00 | 0.01 | 0.00 | - | 10 | 668 |
| 14.90 | -1.05 | -6.58% | 2 | 218 | 40.00 | 0.01 | 0.00 | - | 10 | 2,293 |
| 14.12 | 0.00 | - | 1 | 3,343 | 41.00 | 0.01 | 0.00 | - | 71 | 1,733 |
| 13.30 | 0.00 | - | 2 | 1,205 | 42.00 | 0.01 | 0.00 | - | 1 | 2,395 |
| 12.02 | +0.57 | +4.98% | 1 | 746 | 43.00 | 0.01 | 0.00 | - | 3 | 4,808 |
| 11.00 | -0.13 | -1.17% | 2 | 838 | 44.00 | 0.01 | 0.00 | - | 370 | 5,239 |
| 9.98 | -0.02 | -0.20% | 24 | 2,212 | 45.00 | 0.01 | 0.00 | - | 316 | 4,547 |
| 10.55 | +2.96 | +39.00% | 1 | 35 | 45.50 | 0.01 | -0.02 | -66.67% | 2 | 243 |
| 9.05 | +0.02 | +0.22% | 2 | 11,645 | 46.00 | 0.01 | 0.00 | - | 710 | 2,850 |
| 6.30 | 0.00 | - | 1 | 13 | 46.50 | 0.01 | -0.02 | -66.67% | 3 | 84 |
| 7.94 | -0.08 | -1.00% | 66 | 4,097 | 47.00 | 0.01 | -0.02 | -66.67% | 143 | 2,378 |
| 7.91 | +2.65 | +50.38% | 6 | 77 | 47.50 | 0.02 | 0.00 | - | 10 | 281 |
| 6.97 | -0.13 | -1.83% | 34 | 7,896 | 48.00 | 0.01 | 0.00 | - | 480 | 3,219 |
| 6.51 | +2.19 | +50.69% | 2 | 53 | 48.50 | 0.04 | 0.00 | - | 1 | 116 |
| 6.05 | -0.01 | -0.17% | 44 | 7,819 | 49.00 | 0.02 | 0.00 | - | 3 | 12,841 |
| 3.79 | 0.00 | - | 16 | 454 | 49.50 | 0.03 | 0.00 | - | 2 | 817 |
| 4.98 | -0.10 | -1.97% | 110 | 13,979 | 50.00 | 0.02 | 0.00 | - | 14 | 6,694 |
| 3.90 | -0.20 | -4.88% | 1 | 361 | 51.00 | 0.01 | -0.03 | -75.00% | 887 | 3,628 |
| 2.99 | -0.11 | -3.55% | 36 | 1,293 | 52.00 | 0.04 | -0.02 | -33.33% | 215 | 1,367 |
| 2.51 | -0.16 | -5.99% | 91 | 9,109 | 52.50 | 0.05 | -0.04 | -44.44% | 72 | 3,437 |
| 2.08 | -0.12 | -5.45% | 35 | 5,066 | 53.00 | 0.06 | -0.05 | -45.45% | 408 | 4,598 |
| 1.19 | -0.17 | -12.69% | 2,544 | 9,014 | 54.00 | 0.21 | -0.08 | -27.59% | 556 | 2,289 |
| 0.54 | -0.23 | -29.87% | 824 | 6,909 | 55.00 | 0.54 | -0.14 | -21.21% | 344 | 1,159 |
| 0.18 | -0.17 | -48.57% | 510 | 3,204 | 56.00 | 1.21 | -0.11 | -8.33% | 68 | 561 |
| 0.07 | -0.06 | -46.15% | 117 | 2,107 | 57.00 | 1.95 | -0.05 | -2.50% | 8 | 66 |
| 0.04 | -0.05 | -55.56% | 9 | 1,246 | 57.50 | 4.60 | 0.00 | - | 1 | 11 |
| 0.05 | 0.00 | - | 2 | 206 | 58.00 | 3.00 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 3 | 208 | 59.00 | 6.95 | 0.00 | - | 37 | 0 |
| 0.02 | 0.00 | - | 20 | 1,842 | 60.00 | 5.00 | 0.00 | - | 10 | 20 |
| 0.02 | 0.00 | - | 2 | 281 | 61.00 | 6.19 | -0.51 | -7.61% | 5 | 2 |
| 0.02 | 0.00 | - | - | 50 | 62.00 | 7.10 | -1.90 | -21.11% | 8 | 3 |
| 0.02 | 0.00 | - | 3 | 106 | 63.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 100 | 64.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 599 | 415 | 65.00 | 9.65 | -1.15 | -10.65% | 10 | 1 |
| 0.04 | 0.00 | - | 5 | 37 | 70.00 | 14.95 | -2.20 | -12.83% | 10 | 4 |
| - | - | - | - | - | 75.00 | 19.95 | +0.05 | +0.25% | 16 | 2 |
© 2024 Yahoo. All rights reserved.