United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00038000 | 2024-05-31 11:10AM EDT | 38.00 | 14.20 | 13.00 | 16.95 | +0.60 | +4.41% | 35 | 5 | 285.55% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 40.00 | 13.02 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240607C00040500 | 2024-05-29 10:10AM EDT | 40.50 | 9.90 | 10.10 | 14.85 | 0.00 | - | - | 48 | 269.34% |
| UAL240607C00041000 | 2024-05-31 2:32PM EDT | 41.00 | 11.90 | 10.00 | 13.40 | +1.50 | +14.42% | 5 | 23 | 210.74% |
| UAL240607C00042000 | 2024-05-31 2:39PM EDT | 42.00 | 10.75 | 8.70 | 13.00 | -0.12 | -1.10% | 1 | 1 | 229.20% |
| UAL240607C00042500 | 2024-05-30 2:04PM EDT | 42.50 | 9.05 | 8.45 | 12.65 | 0.00 | - | 2 | 11 | 83.59% |
| UAL240607C00043000 | 2024-05-31 9:52AM EDT | 43.00 | 9.64 | 8.00 | 12.15 | +1.24 | +14.76% | 3 | 14 | 84.77% |
| UAL240607C00044000 | 2024-05-31 9:52AM EDT | 44.00 | 8.85 | 7.00 | 11.15 | -0.69 | -7.23% | 9 | 3 | 76.95% |
| UAL240607C00044500 | 2024-05-30 10:22AM EDT | 44.50 | 7.60 | 6.45 | 10.45 | 0.00 | - | 1 | 1 | 191.31% |
| UAL240607C00045000 | 2024-05-31 12:55PM EDT | 45.00 | 7.61 | 6.00 | 10.20 | +1.36 | +21.76% | 10 | 50 | 73.05% |
| UAL240607C00046000 | 2024-05-31 1:21PM EDT | 46.00 | 6.81 | 6.75 | 7.45 | +0.84 | +14.07% | 30 | 221 | 64.84% |
| UAL240607C00047000 | 2024-05-31 3:04PM EDT | 47.00 | 5.59 | 4.10 | 8.20 | +0.94 | +20.22% | 27 | 77 | 62.11% |
| UAL240607C00047500 | 2024-05-31 1:27PM EDT | 47.50 | 5.10 | 5.50 | 5.75 | +1.03 | +25.31% | 10 | 1 | 55.47% |
| UAL240607C00048000 | 2024-05-31 2:32PM EDT | 48.00 | 4.95 | 4.80 | 5.45 | +1.20 | +32.00% | 15 | 100 | 51.37% |
| UAL240607C00048500 | 2024-05-30 12:35PM EDT | 48.50 | 3.30 | 4.55 | 5.00 | 0.00 | - | 3 | 3 | 58.40% |
| UAL240607C00049000 | 2024-05-29 12:30PM EDT | 49.00 | 2.82 | 4.05 | 4.30 | 0.00 | - | 106 | 88 | 55.18% |
| UAL240607C00049500 | 2024-05-31 9:34AM EDT | 49.50 | 3.20 | 2.70 | 3.95 | +0.75 | +30.61% | 1 | 285 | 58.30% |
| UAL240607C00050000 | 2024-05-31 3:35PM EDT | 50.00 | 2.84 | 3.15 | 3.50 | +0.74 | +35.24% | 32 | 554 | 55.37% |
| UAL240607C00051000 | 2024-05-31 3:33PM EDT | 51.00 | 2.08 | 2.37 | 2.49 | +0.64 | +44.44% | 183 | 429 | 43.56% |
| UAL240607C00052000 | 2024-05-31 3:44PM EDT | 52.00 | 1.57 | 1.65 | 1.72 | +0.63 | +67.02% | 471 | 1,354 | 39.94% |
| UAL240607C00053000 | 2024-05-31 3:59PM EDT | 53.00 | 1.12 | 1.12 | 1.14 | +0.50 | +80.65% | 2,802 | 644 | 39.11% |
| UAL240607C00054000 | 2024-05-31 3:59PM EDT | 54.00 | 0.70 | 0.68 | 0.71 | +0.36 | +105.88% | 640 | 971 | 38.77% |
| UAL240607C00055000 | 2024-05-31 3:57PM EDT | 55.00 | 0.40 | 0.38 | 0.44 | +0.22 | +122.22% | 503 | 2,502 | 39.65% |
| UAL240607C00056000 | 2024-05-31 3:56PM EDT | 56.00 | 0.24 | 0.21 | 0.25 | +0.15 | +166.67% | 748 | 1,589 | 39.84% |
| UAL240607C00057000 | 2024-05-31 3:57PM EDT | 57.00 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 155 | 448 | 39.65% |
| UAL240607C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 22 | 93 | 42.77% |
| UAL240607C00059000 | 2024-05-31 11:45AM EDT | 59.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 106 | 43.36% |
| UAL240607C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 308 | 31 | 46.88% |
| UAL240607C00061000 | 2024-05-24 2:52PM EDT | 61.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 11 | 6 | 50.00% |
| UAL240607C00062000 | 2024-05-31 10:19AM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 5 | 10 | 51.56% |
| UAL240607C00063000 | 2024-05-29 10:42AM EDT | 63.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 152 | 162 | 71.09% |
| UAL240607C00064000 | 2024-05-29 2:06PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 213 | 54.69% |
| UAL240607C00065000 | 2024-05-31 3:51PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 51 | 59.38% |
| UAL240607C00066000 | 2024-05-31 3:41PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 63 | 280 | 62.50% |
| UAL240607C00067000 | 2024-05-31 3:12PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 852 | 20 | 62.50% |
| UAL240607C00070000 | 2024-05-28 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 94 | 71.88% |
| UAL240607C00075000 | 2024-05-29 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 3 | 114.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00030000 | 2024-05-28 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 160.94% |
| UAL240607P00035000 | 2024-05-29 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 75 | 106.25% |
| UAL240607P00038000 | 2024-05-29 12:05PM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 955 | 115.63% |
| UAL240607P00039000 | 2024-05-31 12:23PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 223 | 87.50% |
| UAL240607P00040000 | 2024-05-31 3:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 75.00% |
| UAL240607P00040500 | 2024-05-31 3:20PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 94 | 71.88% |
| UAL240607P00041000 | 2024-05-31 3:20PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 499 | 2 | 68.75% |
| UAL240607P00042000 | 2024-05-29 1:07PM EDT | 42.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 40 | 82.03% |
| UAL240607P00043000 | 2024-05-29 9:55AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 56 | 67.19% |
| UAL240607P00044000 | 2024-05-31 12:01PM EDT | 44.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2,200 | 193 | 60.94% |
| UAL240607P00045000 | 2024-05-31 3:07PM EDT | 45.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 7 | 65 | 54.69% |
| UAL240607P00045500 | 2024-05-29 10:47AM EDT | 45.50 | 0.17 | 0.01 | 0.04 | 0.00 | - | - | 10 | 53.13% |
| UAL240607P00046000 | 2024-05-31 2:53PM EDT | 46.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 240 | 593 | 51.17% |
| UAL240607P00046500 | 2024-05-31 2:37PM EDT | 46.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 24 | 16 | 52.15% |
| UAL240607P00047000 | 2024-05-31 3:57PM EDT | 47.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 20 | 416 | 50.39% |
| UAL240607P00047500 | 2024-05-31 2:45PM EDT | 47.50 | 0.08 | 0.05 | 0.06 | -0.08 | -50.00% | 18 | 7 | 46.48% |
| UAL240607P00048000 | 2024-05-31 2:36PM EDT | 48.00 | 0.09 | 0.05 | 0.08 | -0.11 | -55.00% | 32 | 319 | 45.70% |
| UAL240607P00048500 | 2024-05-31 2:45PM EDT | 48.50 | 0.12 | 0.07 | 0.10 | -0.15 | -55.56% | 20 | 563 | 43.95% |
| UAL240607P00049000 | 2024-05-31 3:57PM EDT | 49.00 | 0.12 | 0.10 | 0.12 | -0.22 | -64.71% | 95 | 283 | 41.80% |
| UAL240607P00049500 | 2024-05-31 12:06PM EDT | 49.50 | 0.32 | 0.13 | 0.17 | -0.10 | -23.81% | 16 | 213 | 41.50% |
| UAL240607P00050000 | 2024-05-31 3:45PM EDT | 50.00 | 0.20 | 0.18 | 0.21 | -0.37 | -64.91% | 1,043 | 3,784 | 39.65% |
| UAL240607P00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.35 | 0.33 | 0.36 | -0.64 | -64.65% | 1,030 | 1,350 | 37.40% |
| UAL240607P00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.62 | 0.60 | 0.65 | -0.90 | -59.21% | 826 | 2,831 | 37.01% |
| UAL240607P00053000 | 2024-05-31 3:57PM EDT | 53.00 | 1.04 | 1.04 | 1.09 | -1.13 | -52.07% | 331 | 959 | 37.06% |
| UAL240607P00054000 | 2024-05-31 3:36PM EDT | 54.00 | 1.99 | 1.62 | 1.69 | -0.78 | -28.16% | 657 | 4,479 | 37.70% |
| UAL240607P00055000 | 2024-05-31 3:53PM EDT | 55.00 | 2.32 | 2.30 | 2.41 | -1.28 | -35.56% | 6 | 5,173 | 37.99% |
| UAL240607P00056000 | 2024-05-20 11:19AM EDT | 56.00 | 1.96 | 2.92 | 3.50 | 0.00 | - | 4 | 42 | 51.56% |
| UAL240607P00057000 | 2024-05-07 10:04AM EDT | 57.00 | 4.68 | 3.70 | 4.25 | 0.00 | - | - | 1 | 47.27% |
| UAL240607P00058000 | 2024-05-28 9:47AM EDT | 58.00 | 6.35 | 4.80 | 5.40 | 0.00 | - | 4 | 4 | 63.77% |
| UAL240607P00061000 | 2024-05-29 9:46AM EDT | 61.00 | 11.40 | 6.05 | 10.15 | 0.00 | - | - | 3 | 60.35% |
| UAL240607P00062000 | 2024-05-29 9:59AM EDT | 62.00 | 12.50 | 7.00 | 11.10 | 0.00 | - | - | 0 | 57.03% |
| UAL240607P00063000 | 2024-05-29 9:59AM EDT | 63.00 | 10.85 | 8.00 | 12.10 | -2.65 | -19.63% | 1 | 7 | 61.72% |
| UAL240607P00064000 | 2024-05-03 2:32PM EDT | 64.00 | 11.85 | 9.00 | 13.10 | -0.65 | -5.20% | 5 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.