United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-28 2:25PM EDT | 30.00 | 18.59 | 16.70 | 20.40 | -0.26 | -1.38% | 7 | 20 | 367.19% |
| UAL240705C00039000 | 2024-06-21 10:00AM EDT | 39.00 | 9.40 | 9.40 | 10.75 | 0.00 | - | 1 | 1 | 130.08% |
| UAL240705C00042000 | 2024-06-28 2:10PM EDT | 42.00 | 6.55 | 5.05 | 8.30 | +0.35 | +5.65% | 1 | 1 | 166.21% |
| UAL240705C00043000 | 2024-06-28 11:40AM EDT | 43.00 | 5.55 | 5.45 | 5.80 | -0.05 | -0.89% | 20 | 31 | 62.89% |
| UAL240705C00044000 | 2024-06-25 10:27AM EDT | 44.00 | 5.45 | 3.80 | 5.30 | 0.00 | - | 2 | 3 | 87.60% |
| UAL240705C00045000 | 2024-06-28 3:15PM EDT | 45.00 | 3.75 | 3.65 | 5.55 | +0.50 | +15.38% | 3 | 524 | 90.04% |
| UAL240705C00046000 | 2024-06-28 2:29PM EDT | 46.00 | 2.63 | 2.56 | 2.93 | -0.07 | -2.59% | 2 | 32 | 43.56% |
| UAL240705C00046500 | 2024-06-28 1:42PM EDT | 46.50 | 2.10 | 2.09 | 2.40 | +0.22 | +11.70% | 5 | 5 | 36.33% |
| UAL240705C00047000 | 2024-06-28 2:26PM EDT | 47.00 | 1.73 | 1.66 | 1.97 | +0.23 | +15.33% | 3 | 59 | 34.38% |
| UAL240705C00047500 | 2024-06-28 3:55PM EDT | 47.50 | 1.43 | 1.46 | 1.58 | +0.06 | +4.38% | 17 | 142 | 33.20% |
| UAL240705C00048000 | 2024-06-28 3:39PM EDT | 48.00 | 1.12 | 1.14 | 1.19 | +0.07 | +6.67% | 54 | 129 | 30.66% |
| UAL240705C00048500 | 2024-06-28 3:56PM EDT | 48.50 | 0.92 | 0.85 | 0.89 | +0.14 | +17.95% | 74 | 592 | 30.08% |
| UAL240705C00049000 | 2024-06-28 3:59PM EDT | 49.00 | 0.63 | 0.61 | 0.65 | +0.10 | +18.87% | 533 | 799 | 29.98% |
| UAL240705C00049500 | 2024-06-28 3:55PM EDT | 49.50 | 0.47 | 0.43 | 0.46 | +0.02 | +4.44% | 220 | 910 | 29.93% |
| UAL240705C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.31 | 0.29 | 0.33 | -0.03 | -8.82% | 403 | 1,765 | 30.62% |
| UAL240705C00051000 | 2024-06-28 3:54PM EDT | 51.00 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 353 | 430 | 31.74% |
| UAL240705C00052000 | 2024-06-28 2:51PM EDT | 52.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 48 | 880 | 35.35% |
| UAL240705C00053000 | 2024-06-28 3:19PM EDT | 53.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 5 | 284 | 41.80% |
| UAL240705C00054000 | 2024-06-28 3:28PM EDT | 54.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 13 | 150 | 46.09% |
| UAL240705C00055000 | 2024-06-28 2:26PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 310 | 44.92% |
| UAL240705C00056000 | 2024-06-28 9:53AM EDT | 56.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 4 | 198 | 52.73% |
| UAL240705C00057000 | 2024-06-25 12:34PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 367 | 25.00% |
| UAL240705C00058000 | 2024-06-28 2:57PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 404 | 572 | 55.47% |
| UAL240705C00059000 | 2024-06-28 2:27PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 58 | 53.13% |
| UAL240705C00060000 | 2024-06-28 1:13PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 50 | 99 | 60.94% |
| UAL240705C00061000 | 2024-06-25 3:18PM EDT | 61.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 82 | 71.09% |
| UAL240705C00062000 | 2024-06-28 10:05AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 268 | 68.75% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 220 | 218 | 103.91% |
| UAL240705C00064000 | 2024-06-26 11:16AM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 210 | 526 | 85.94% |
| UAL240705C00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 160 | 113.67% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 136.72% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-26 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 140.63% |
| UAL240705P00039000 | 2024-06-28 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 656 | 20 | 68.75% |
| UAL240705P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 500 | 562 | 62.50% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | - | 8 | 57.81% |
| UAL240705P00042000 | 2024-06-21 3:29PM EDT | 42.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 220 | 221 | 52.34% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | 3 | 15 | 46.09% |
| UAL240705P00043500 | 2024-06-28 12:36PM EDT | 43.50 | 0.04 | 0.01 | 0.04 | -0.07 | -63.64% | 100 | 2 | 44.92% |
| UAL240705P00044000 | 2024-06-28 3:27PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 284 | 142 | 41.02% |
| UAL240705P00044500 | 2024-06-27 1:19PM EDT | 44.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 32 | 40.23% |
| UAL240705P00045000 | 2024-06-28 2:17PM EDT | 45.00 | 0.04 | 0.04 | 0.24 | -0.05 | -55.56% | 30 | 582 | 52.15% |
| UAL240705P00045500 | 2024-06-28 2:04PM EDT | 45.50 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 126 | 22 | 34.38% |
| UAL240705P00046000 | 2024-06-28 2:55PM EDT | 46.00 | 0.10 | 0.07 | 0.10 | -0.19 | -65.52% | 28 | 120 | 31.84% |
| UAL240705P00046500 | 2024-06-28 3:28PM EDT | 46.50 | 0.12 | 0.12 | 0.15 | -0.13 | -52.00% | 122 | 198 | 30.86% |
| UAL240705P00047000 | 2024-06-28 3:53PM EDT | 47.00 | 0.19 | 0.20 | 0.22 | -0.17 | -47.22% | 185 | 452 | 29.79% |
| UAL240705P00047500 | 2024-06-28 3:52PM EDT | 47.50 | 0.33 | 0.28 | 0.35 | -0.22 | -40.00% | 253 | 68 | 30.08% |
| UAL240705P00048000 | 2024-06-28 3:49PM EDT | 48.00 | 0.49 | 0.46 | 0.48 | -0.21 | -30.00% | 78 | 292 | 28.66% |
| UAL240705P00048500 | 2024-06-28 3:58PM EDT | 48.50 | 0.68 | 0.65 | 0.70 | -0.25 | -26.88% | 147 | 763 | 29.00% |
| UAL240705P00049000 | 2024-06-28 3:59PM EDT | 49.00 | 0.95 | 0.91 | 0.95 | -0.28 | -22.76% | 772 | 218 | 28.47% |
| UAL240705P00049500 | 2024-06-28 3:39PM EDT | 49.50 | 1.33 | 1.23 | 1.28 | -0.25 | -15.82% | 14 | 94 | 29.10% |
| UAL240705P00050000 | 2024-06-28 3:45PM EDT | 50.00 | 1.68 | 1.50 | 1.67 | -0.17 | -9.19% | 102 | 166 | 30.66% |
| UAL240705P00051000 | 2024-06-28 12:44PM EDT | 51.00 | 2.72 | 2.21 | 2.53 | -0.10 | -3.55% | 15 | 97 | 33.59% |
| UAL240705P00052000 | 2024-06-28 2:21PM EDT | 52.00 | 3.67 | 2.88 | 3.50 | +0.17 | +4.86% | 1 | 106 | 40.23% |
| UAL240705P00053000 | 2024-06-26 9:44AM EDT | 53.00 | 5.55 | 2.93 | 5.40 | 0.00 | - | 8 | 67 | 96.00% |
| UAL240705P00054000 | 2024-06-27 3:56PM EDT | 54.00 | 5.85 | 4.75 | 5.50 | 0.00 | - | 23 | 0 | 55.57% |
| UAL240705P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 6.96 | 5.55 | 7.45 | 0.00 | - | 1 | 11 | 62.70% |
| UAL240705P00060000 | 2024-06-27 12:44PM EDT | 60.00 | 11.75 | 10.40 | 12.45 | 0.00 | - | 20 | 28 | 83.20% |
© 2024 Yahoo. All rights reserved.