United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 40.00 | 13.28 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 93.65% |
| UAL240712C00042000 | 2024-06-20 11:05AM EDT | 42.00 | 7.60 | 6.05 | 6.95 | 0.00 | - | 1 | 1 | 61.43% |
| UAL240712C00043000 | 2024-06-28 12:37PM EDT | 43.00 | 5.60 | 5.65 | 5.95 | -1.05 | -15.79% | 30 | 40 | 54.10% |
| UAL240712C00046000 | 2024-06-28 1:52PM EDT | 46.00 | 3.04 | 3.10 | 3.25 | +0.14 | +4.83% | 3 | 13 | 42.63% |
| UAL240712C00047000 | 2024-06-27 2:42PM EDT | 47.00 | 2.22 | 2.33 | 2.69 | 0.00 | - | 6 | 27 | 46.44% |
| UAL240712C00048000 | 2024-06-28 1:54PM EDT | 48.00 | 1.72 | 1.76 | 1.87 | +0.11 | +6.83% | 3 | 405 | 40.19% |
| UAL240712C00049000 | 2024-06-28 3:57PM EDT | 49.00 | 1.28 | 1.25 | 1.32 | +0.02 | +1.59% | 211 | 408 | 38.92% |
| UAL240712C00050000 | 2024-06-28 3:52PM EDT | 50.00 | 0.87 | 0.85 | 0.91 | +0.13 | +17.57% | 129 | 256 | 38.53% |
| UAL240712C00051000 | 2024-06-28 3:31PM EDT | 51.00 | 0.56 | 0.55 | 0.59 | +0.11 | +24.44% | 41 | 382 | 37.89% |
| UAL240712C00052000 | 2024-06-28 3:55PM EDT | 52.00 | 0.38 | 0.34 | 0.50 | +0.09 | +31.03% | 126 | 650 | 42.29% |
| UAL240712C00053000 | 2024-06-27 1:59PM EDT | 53.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 6 | 277 | 38.18% |
| UAL240712C00054000 | 2024-06-28 1:29PM EDT | 54.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 6 | 1,850 | 39.26% |
| UAL240712C00055000 | 2024-06-28 3:45PM EDT | 55.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 5 | 1,579 | 41.41% |
| UAL240712C00056000 | 2024-06-28 11:46AM EDT | 56.00 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 10 | 23 | 45.12% |
| UAL240712C00057000 | 2024-06-28 11:46AM EDT | 57.00 | 0.15 | 0.03 | 0.14 | +0.06 | +66.67% | 10 | 100 | 52.15% |
| UAL240712C00058000 | 2024-06-20 9:46AM EDT | 58.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 9 | 1,810 | 48.05% |
| UAL240712C00059000 | 2024-06-13 1:53PM EDT | 59.00 | 0.23 | 0.01 | 0.25 | 0.00 | - | 2 | 72 | 59.77% |
| UAL240712C00060000 | 2024-06-27 12:43PM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 30 | 50.00% |
| UAL240712C00061000 | 2024-06-18 1:27PM EDT | 61.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 45 | 150 | 67.58% |
| UAL240712C00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 69 | 70.90% |
| UAL240712C00063000 | 2024-06-14 2:14PM EDT | 63.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 200 | 48 | 74.02% |
| UAL240712C00064000 | 2024-06-13 12:45PM EDT | 64.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 200 | 80 | 77.54% |
| UAL240712C00065000 | 2024-06-12 10:26AM EDT | 65.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 16 | 120 | 69.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240712P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 10 | 107.62% |
| UAL240712P00039000 | 2024-06-26 9:40AM EDT | 39.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 30 | 78 | 70.70% |
| UAL240712P00040000 | 2024-06-27 3:41PM EDT | 40.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 7 | 89 | 57.81% |
| UAL240712P00041000 | 2024-06-27 10:29AM EDT | 41.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 8 | 26 | 50.00% |
| UAL240712P00042000 | 2024-06-27 1:17PM EDT | 42.00 | 0.11 | 0.07 | 0.00 | 0.00 | - | 10 | 64 | 25.00% |
| UAL240712P00043000 | 2024-06-26 9:33AM EDT | 43.00 | 0.30 | 0.10 | 0.13 | 0.00 | - | 1 | 18 | 43.75% |
| UAL240712P00044000 | 2024-06-28 1:08PM EDT | 44.00 | 0.21 | 0.16 | 0.18 | +0.01 | +5.00% | 11 | 206 | 40.63% |
| UAL240712P00045000 | 2024-06-28 3:45PM EDT | 45.00 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 38 | 142 | 39.26% |
| UAL240712P00046000 | 2024-06-28 2:22PM EDT | 46.00 | 0.42 | 0.43 | 0.47 | -0.09 | -17.65% | 12 | 386 | 38.48% |
| UAL240712P00047000 | 2024-06-28 3:34PM EDT | 47.00 | 0.77 | 0.35 | 0.74 | -0.19 | -19.79% | 8 | 103 | 37.99% |
| UAL240712P00048000 | 2024-06-28 3:41PM EDT | 48.00 | 1.14 | 0.84 | 1.12 | +0.04 | +3.64% | 56 | 881 | 37.79% |
| UAL240712P00049000 | 2024-06-28 3:47PM EDT | 49.00 | 1.60 | 1.49 | 1.58 | -0.18 | -10.11% | 60 | 420 | 36.82% |
| UAL240712P00050000 | 2024-06-28 1:27PM EDT | 50.00 | 2.29 | 2.07 | 2.18 | -0.08 | -3.38% | 9 | 732 | 36.57% |
| UAL240712P00051000 | 2024-06-28 3:36PM EDT | 51.00 | 2.90 | 2.77 | 3.30 | -0.91 | -23.88% | 12 | 387 | 48.98% |
| UAL240712P00052000 | 2024-06-28 3:52PM EDT | 52.00 | 3.65 | 3.55 | 3.70 | -0.77 | -17.42% | 6 | 38 | 37.21% |
| UAL240712P00053000 | 2024-06-28 10:31AM EDT | 53.00 | 4.45 | 3.50 | 4.60 | +0.21 | +4.95% | 11 | 85 | 39.16% |
| UAL240712P00054000 | 2024-06-28 11:04AM EDT | 54.00 | 5.45 | 4.35 | 5.55 | -0.15 | -2.68% | 122 | 226 | 42.19% |
| UAL240712P00055000 | 2024-06-28 2:22PM EDT | 55.00 | 6.62 | 5.30 | 6.55 | +0.25 | +3.92% | 2 | 3 | 47.46% |
© 2024 Yahoo. All rights reserved.