United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 35.00 | 16.60 | 13.40 | 15.45 | 0.00 | - | 1 | 1 | 159.96% |
| UAL240628C00042000 | 2024-06-11 1:02PM EDT | 42.00 | 10.20 | 6.95 | 8.30 | 0.00 | - | - | 0 | 87.70% |
| UAL240628C00044000 | 2024-06-04 12:52PM EDT | 44.00 | 9.10 | 5.80 | 6.90 | 0.00 | - | 1 | 1 | 72.75% |
| UAL240628C00045000 | 2024-06-14 10:22AM EDT | 45.00 | 4.25 | 3.95 | 5.95 | -4.44 | -51.09% | 50 | 1 | 85.64% |
| UAL240628C00046000 | 2024-06-12 2:44PM EDT | 46.00 | 7.10 | 3.55 | 5.10 | 0.00 | - | 3 | 27 | 54.15% |
| UAL240628C00047000 | 2024-06-12 1:12PM EDT | 47.00 | 3.00 | 3.15 | 3.40 | -2.91 | -49.24% | 4 | 211 | 47.66% |
| UAL240628C00047500 | 2024-06-14 12:30PM EDT | 47.50 | 2.55 | 2.79 | 3.35 | -1.50 | -37.04% | 13 | 20 | 56.74% |
| UAL240628C00048000 | 2024-06-14 3:23PM EDT | 48.00 | 2.25 | 2.44 | 2.55 | -3.00 | -57.14% | 8 | 5 | 42.48% |
| UAL240628C00048500 | 2024-06-14 12:38PM EDT | 48.50 | 2.01 | 2.10 | 2.30 | -1.49 | -42.57% | 30 | 20 | 44.29% |
| UAL240628C00049000 | 2024-06-14 3:31PM EDT | 49.00 | 1.66 | 1.80 | 1.90 | -2.64 | -61.40% | 19 | 6 | 41.21% |
| UAL240628C00050000 | 2024-06-14 3:31PM EDT | 50.00 | 1.17 | 1.28 | 1.40 | -1.02 | -46.58% | 197 | 423 | 41.31% |
| UAL240628C00051000 | 2024-06-14 3:42PM EDT | 51.00 | 0.84 | 0.86 | 1.13 | -1.31 | -60.93% | 163 | 82 | 45.02% |
| UAL240628C00052000 | 2024-06-14 3:52PM EDT | 52.00 | 0.53 | 0.55 | 0.79 | -0.62 | -53.91% | 367 | 124 | 44.43% |
| UAL240628C00053000 | 2024-06-14 3:10PM EDT | 53.00 | 0.33 | 0.34 | 0.38 | -0.71 | -68.27% | 143 | 145 | 38.38% |
| UAL240628C00054000 | 2024-06-14 3:48PM EDT | 54.00 | 0.21 | 0.20 | 0.25 | -0.50 | -70.42% | 104 | 189 | 39.16% |
| UAL240628C00055000 | 2024-06-14 3:18PM EDT | 55.00 | 0.14 | 0.12 | 0.16 | -0.34 | -70.83% | 148 | 391 | 39.84% |
| UAL240628C00056000 | 2024-06-14 12:43PM EDT | 56.00 | 0.09 | 0.07 | 0.11 | -0.22 | -70.97% | 44 | 373 | 41.21% |
| UAL240628C00057000 | 2024-06-13 9:47AM EDT | 57.00 | 0.16 | 0.03 | 0.11 | 0.00 | - | 10 | 228 | 45.80% |
| UAL240628C00058000 | 2024-06-13 10:15AM EDT | 58.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 4 | 45 | 49.22% |
| UAL240628C00059000 | 2024-06-12 1:55PM EDT | 59.00 | 0.12 | 0.01 | 0.28 | 0.00 | - | 3 | 21 | 57.81% |
| UAL240628C00060000 | 2024-06-12 10:37AM EDT | 60.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 218 | 60.74% |
| UAL240628C00061000 | 2024-06-03 11:32AM EDT | 61.00 | 0.18 | 0.01 | 0.11 | 0.00 | - | 6 | 9 | 56.25% |
| UAL240628C00062000 | 2024-06-06 10:28AM EDT | 62.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 8 | 110 | 69.34% |
| UAL240628C00063000 | 2024-06-10 2:48PM EDT | 63.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 150 | 45 | 72.07% |
| UAL240628C00064000 | 2024-06-10 2:47PM EDT | 64.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 240 | 101 | 75.78% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 120 | 94 | 78.91% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 60 | 70 | 82.42% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 0.82 | 0.00 | - | - | 65 | 110.55% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-07 2:56PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 104.69% |
| UAL240628P00040000 | 2024-06-06 3:03PM EDT | 40.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 30 | 58.20% |
| UAL240628P00041000 | 2024-06-06 3:03PM EDT | 41.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 130 | 145 | 54.30% |
| UAL240628P00042000 | 2024-06-14 2:52PM EDT | 42.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1 | 53 | 50.78% |
| UAL240628P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 6 | 46 | 49.22% |
| UAL240628P00044000 | 2024-06-14 11:42AM EDT | 44.00 | 0.15 | 0.10 | 0.13 | +0.08 | +114.29% | 2 | 55 | 44.53% |
| UAL240628P00045000 | 2024-06-14 2:09PM EDT | 45.00 | 0.20 | 0.16 | 0.19 | +0.12 | +150.00% | 8 | 74 | 41.99% |
| UAL240628P00046000 | 2024-06-14 3:35PM EDT | 46.00 | 0.32 | 0.26 | 0.30 | +0.17 | +113.33% | 33 | 130 | 40.53% |
| UAL240628P00047000 | 2024-06-14 3:35PM EDT | 47.00 | 0.50 | 0.42 | 0.47 | +0.28 | +127.27% | 26 | 138 | 39.31% |
| UAL240628P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 0.65 | 0.53 | 0.65 | +0.44 | +209.52% | 30 | 1 | 40.92% |
| UAL240628P00048000 | 2024-06-14 3:28PM EDT | 48.00 | 0.75 | 0.64 | 0.73 | +0.51 | +212.50% | 54 | 168 | 38.57% |
| UAL240628P00048500 | 2024-06-14 1:04PM EDT | 48.50 | 0.97 | 0.81 | 0.89 | +0.64 | +193.94% | 33 | 2 | 38.04% |
| UAL240628P00049000 | 2024-06-14 3:54PM EDT | 49.00 | 1.12 | 0.95 | 1.09 | +0.61 | +119.61% | 39 | 47 | 37.89% |
| UAL240628P00049500 | 2024-06-14 1:01PM EDT | 49.50 | 1.38 | 1.25 | 1.31 | +0.86 | +165.38% | 25 | 135 | 37.60% |
| UAL240628P00050000 | 2024-06-14 2:09PM EDT | 50.00 | 1.71 | 1.36 | 1.56 | +0.91 | +113.75% | 26 | 282 | 37.31% |
| UAL240628P00051000 | 2024-06-14 2:31PM EDT | 51.00 | 2.33 | 2.06 | 2.28 | +1.30 | +126.21% | 19 | 122 | 40.58% |
| UAL240628P00052000 | 2024-06-14 3:47PM EDT | 52.00 | 2.98 | 2.66 | 2.94 | +1.53 | +105.52% | 24 | 322 | 39.55% |
| UAL240628P00053000 | 2024-06-14 1:25PM EDT | 53.00 | 3.87 | 2.91 | 3.70 | +1.70 | +78.34% | 17 | 215 | 38.77% |
| UAL240628P00054000 | 2024-06-14 1:17PM EDT | 54.00 | 4.63 | 3.40 | 4.55 | +1.35 | +41.16% | 21 | 138 | 38.67% |
| UAL240628P00055000 | 2024-06-12 9:37AM EDT | 55.00 | 2.39 | 4.50 | 5.50 | 0.00 | - | 2 | 171 | 41.60% |
| UAL240628P00056000 | 2024-06-13 2:54PM EDT | 56.00 | 6.70 | 5.25 | 6.80 | +2.40 | +55.81% | 5 | 14 | 61.91% |
| UAL240628P00058000 | 2024-05-22 11:49AM EDT | 58.00 | 5.65 | 6.90 | 9.60 | 0.00 | - | - | 1 | 104.00% |
© 2024 Yahoo. All rights reserved.