United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00042000 | 2024-05-06 9:46AM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL240510C00043000 | 2024-05-06 9:43AM EDT | 43.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00043500 | 2024-05-06 2:40PM EDT | 43.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00044000 | 2024-05-06 2:40PM EDT | 44.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00045000 | 2024-05-06 3:17PM EDT | 45.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UAL240510C00045500 | 2024-05-06 1:26PM EDT | 45.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00046000 | 2024-05-06 1:26PM EDT | 46.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00046500 | 2024-05-06 3:38PM EDT | 46.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00047000 | 2024-05-06 3:38PM EDT | 47.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240510C00047500 | 2024-05-06 2:41PM EDT | 47.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510C00048000 | 2024-05-06 2:41PM EDT | 48.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240510C00049000 | 2024-05-06 12:38PM EDT | 49.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240510C00049500 | 2024-05-03 1:52PM EDT | 49.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240510C00050000 | 2024-05-06 3:01PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UAL240510C00051000 | 2024-05-06 3:58PM EDT | 51.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| UAL240510C00052000 | 2024-05-06 3:59PM EDT | 52.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 0.00% |
| UAL240510C00053000 | 2024-05-06 3:55PM EDT | 53.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 0.00% |
| UAL240510C00054000 | 2024-05-06 3:59PM EDT | 54.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,927 | 0 | 0.39% |
| UAL240510C00055000 | 2024-05-06 3:58PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,277 | 0 | 6.25% |
| UAL240510C00056000 | 2024-05-06 3:49PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| UAL240510C00057000 | 2024-05-06 3:55PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| UAL240510C00058000 | 2024-05-06 3:42PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| UAL240510C00059000 | 2024-05-06 1:03PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240510C00060000 | 2024-05-06 2:41PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL240510C00061000 | 2024-05-06 2:41PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240510C00062000 | 2024-05-06 2:53PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240510C00065000 | 2024-05-06 1:43PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| UAL240510P00042000 | 2024-05-06 12:40PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240510P00043500 | 2024-05-06 1:04PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UAL240510P00044000 | 2024-05-06 2:40PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| UAL240510P00044500 | 2024-05-06 2:40PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00045000 | 2024-05-06 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| UAL240510P00045500 | 2024-05-06 3:48PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UAL240510P00046000 | 2024-05-06 2:51PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| UAL240510P00046500 | 2024-05-06 1:26PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240510P00047000 | 2024-05-06 3:38PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| UAL240510P00047500 | 2024-05-06 3:38PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UAL240510P00048000 | 2024-05-06 2:41PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 25.00% |
| UAL240510P00048500 | 2024-05-06 2:41PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UAL240510P00049000 | 2024-05-06 3:57PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 25.00% |
| UAL240510P00049500 | 2024-05-06 3:24PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| UAL240510P00050000 | 2024-05-06 3:59PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 25.00% |
| UAL240510P00051000 | 2024-05-06 3:58PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,278 | 0 | 12.50% |
| UAL240510P00052000 | 2024-05-06 3:59PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 12.50% |
| UAL240510P00053000 | 2024-05-06 3:59PM EDT | 53.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| UAL240510P00054000 | 2024-05-06 3:53PM EDT | 54.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| UAL240510P00055000 | 2024-05-06 3:57PM EDT | 55.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UAL240510P00056000 | 2024-05-06 12:53PM EDT | 56.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510P00057000 | 2024-05-06 3:55PM EDT | 57.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510P00060000 | 2024-05-01 2:49PM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00061000 | 2024-05-06 2:41PM EDT | 61.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510P00063000 | 2024-05-06 2:53PM EDT | 63.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510P00065000 | 2024-05-06 12:40PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.