United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-06-25 9:36AM EDT | 20.00 | 29.70 | 26.70 | 30.60 | 0.00 | - | 1 | 0 | 356.35% |
| UAL240719C00025000 | 2024-06-25 9:33AM EDT | 25.00 | 24.30 | 23.30 | 24.75 | 0.00 | - | 17 | 224 | 176.95% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 384.18% |
| UAL240719C00027000 | 2024-06-26 2:17PM EDT | 27.00 | 21.20 | 20.60 | 22.00 | 0.00 | - | 4 | 62 | 156.84% |
| UAL240719C00028000 | 2024-06-28 10:20AM EDT | 28.00 | 20.60 | 20.60 | 21.00 | +1.40 | +7.29% | 4 | 14 | 125.00% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 292.77% |
| UAL240719C00030000 | 2024-06-25 10:20AM EDT | 30.00 | 19.95 | 18.20 | 18.90 | 0.00 | - | 1 | 140 | 123.24% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 380.47% |
| UAL240719C00032000 | 2024-06-25 1:15PM EDT | 32.00 | 16.80 | 14.50 | 16.85 | 0.00 | - | 8 | 35 | 104.30% |
| UAL240719C00033000 | 2024-06-28 10:28AM EDT | 33.00 | 15.75 | 15.35 | 16.85 | +0.75 | +5.00% | 11 | 100 | 118.07% |
| UAL240719C00034000 | 2024-06-24 10:07AM EDT | 34.00 | 15.15 | 12.70 | 14.90 | 0.00 | - | 4 | 25 | 96.09% |
| UAL240719C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 13.20 | 13.35 | 15.00 | 0.00 | - | 3 | 221 | 108.11% |
| UAL240719C00036000 | 2024-06-26 2:35PM EDT | 36.00 | 12.30 | 12.30 | 14.70 | 0.00 | - | 12 | 200 | 116.85% |
| UAL240719C00037000 | 2024-06-27 1:04PM EDT | 37.00 | 11.96 | 11.75 | 11.95 | 0.00 | - | 1 | 363 | 73.24% |
| UAL240719C00038000 | 2024-06-14 10:46AM EDT | 38.00 | 10.96 | 8.75 | 12.00 | 0.00 | - | 1 | 62 | 120.31% |
| UAL240719C00039000 | 2024-06-26 11:50AM EDT | 39.00 | 9.70 | 9.00 | 10.05 | 0.00 | - | 1 | 323 | 73.83% |
| UAL240719C00040000 | 2024-06-28 11:13AM EDT | 40.00 | 8.70 | 8.40 | 10.75 | +0.28 | +3.33% | 1 | 256 | 89.11% |
| UAL240719C00041000 | 2024-06-26 12:30PM EDT | 41.00 | 8.16 | 7.90 | 9.15 | 0.00 | - | 1 | 144 | 79.79% |
| UAL240719C00042000 | 2024-06-26 2:46PM EDT | 42.00 | 6.75 | 7.10 | 7.25 | 0.00 | - | 12 | 423 | 59.86% |
| UAL240719C00043000 | 2024-06-25 1:11PM EDT | 43.00 | 6.42 | 6.25 | 6.40 | 0.00 | - | 2 | 544 | 58.45% |
| UAL240719C00044000 | 2024-06-28 3:45PM EDT | 44.00 | 5.44 | 4.45 | 6.55 | +0.18 | +3.42% | 6 | 324 | 56.74% |
| UAL240719C00045000 | 2024-06-28 9:56AM EDT | 45.00 | 4.80 | 4.70 | 4.85 | +0.35 | +7.87% | 3 | 2,274 | 56.64% |
| UAL240719C00046000 | 2024-06-28 9:57AM EDT | 46.00 | 4.10 | 4.00 | 4.15 | +0.36 | +9.63% | 12 | 2,719 | 55.81% |
| UAL240719C00047000 | 2024-06-28 2:20PM EDT | 47.00 | 3.30 | 3.35 | 3.50 | +0.10 | +3.12% | 18 | 342 | 54.83% |
| UAL240719C00048000 | 2024-06-28 2:31PM EDT | 48.00 | 2.73 | 2.83 | 2.88 | +0.11 | +4.20% | 169 | 693 | 54.35% |
| UAL240719C00049000 | 2024-06-28 3:49PM EDT | 49.00 | 2.29 | 2.33 | 2.37 | +0.20 | +9.57% | 283 | 970 | 53.91% |
| UAL240719C00050000 | 2024-06-28 3:54PM EDT | 50.00 | 1.96 | 1.88 | 1.95 | +0.30 | +18.07% | 7,697 | 4,108 | 53.61% |
| UAL240719C00052500 | 2024-06-28 12:44PM EDT | 52.50 | 0.97 | 1.06 | 1.11 | +0.06 | +6.59% | 67 | 7,028 | 52.93% |
| UAL240719C00055000 | 2024-06-28 2:54PM EDT | 55.00 | 0.56 | 0.55 | 0.61 | +0.12 | +27.27% | 99 | 13,172 | 52.78% |
| UAL240719C00057500 | 2024-06-28 3:10PM EDT | 57.50 | 0.29 | 0.28 | 0.33 | +0.09 | +45.00% | 595 | 1,736 | 53.32% |
| UAL240719C00060000 | 2024-06-28 12:39PM EDT | 60.00 | 0.13 | 0.11 | 0.18 | +0.01 | +8.33% | 4 | 4,118 | 53.22% |
| UAL240719C00062500 | 2024-06-28 12:57PM EDT | 62.50 | 0.07 | 0.04 | 0.28 | -0.02 | -22.22% | 83 | 962 | 62.31% |
| UAL240719C00065000 | 2024-06-28 10:20AM EDT | 65.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 5,196 | 57.42% |
| UAL240719C00070000 | 2024-06-28 10:23AM EDT | 70.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 5 | 252 | 79.49% |
| UAL240719C00075000 | 2024-06-17 2:29PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 110 | 281 | 71.88% |
| UAL240719C00080000 | 2024-06-11 11:37AM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 60 | 14 | 75.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-30 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 114 | 179.69% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 329 | 232.81% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 70 | 128.52% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 132 | 120.70% |
| UAL240719P00028000 | 2024-06-26 10:28AM EDT | 28.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 10 | 253 | 121.68% |
| UAL240719P00029000 | 2024-06-25 12:23PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 251 | 91.41% |
| UAL240719P00030000 | 2024-06-17 10:19AM EDT | 30.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 8 | 1,595 | 106.64% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 28 | 347 | 96.88% |
| UAL240719P00032000 | 2024-06-24 9:46AM EDT | 32.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 1,342 | 96.29% |
| UAL240719P00033000 | 2024-06-21 11:02AM EDT | 33.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 314 | 90.82% |
| UAL240719P00034000 | 2024-06-25 3:09PM EDT | 34.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 192 | 305 | 85.55% |
| UAL240719P00035000 | 2024-06-25 12:18PM EDT | 35.00 | 0.04 | 0.02 | 0.26 | 0.00 | - | 10 | 1,516 | 80.08% |
| UAL240719P00036000 | 2024-06-28 2:31PM EDT | 36.00 | 0.07 | 0.05 | 0.27 | 0.00 | - | 267 | 517 | 76.37% |
| UAL240719P00037000 | 2024-06-27 10:29AM EDT | 37.00 | 0.04 | 0.05 | 0.16 | 0.00 | - | 8 | 418 | 65.04% |
| UAL240719P00038000 | 2024-06-27 10:30AM EDT | 38.00 | 0.12 | 0.09 | 0.30 | 0.00 | - | 8 | 757 | 67.77% |
| UAL240719P00039000 | 2024-06-26 2:44PM EDT | 39.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 8 | 1,503 | 58.98% |
| UAL240719P00040000 | 2024-06-28 2:19PM EDT | 40.00 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 21 | 1,054 | 57.32% |
| UAL240719P00041000 | 2024-06-28 12:06PM EDT | 41.00 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 5 | 568 | 55.57% |
| UAL240719P00042000 | 2024-06-28 9:35AM EDT | 42.00 | 0.37 | 0.37 | 0.41 | -0.01 | -2.63% | 1 | 1,999 | 54.74% |
| UAL240719P00043000 | 2024-06-28 2:49PM EDT | 43.00 | 0.54 | 0.52 | 0.55 | -0.06 | -10.00% | 127 | 1,216 | 53.91% |
| UAL240719P00044000 | 2024-06-28 3:16PM EDT | 44.00 | 0.73 | 0.69 | 0.75 | -0.02 | -2.67% | 30 | 2,844 | 53.13% |
| UAL240719P00045000 | 2024-06-28 3:30PM EDT | 45.00 | 0.98 | 0.94 | 0.99 | +0.01 | +1.03% | 41 | 3,259 | 52.64% |
| UAL240719P00046000 | 2024-06-28 3:54PM EDT | 46.00 | 1.27 | 1.23 | 1.30 | -0.03 | -2.31% | 994 | 2,667 | 52.15% |
| UAL240719P00047000 | 2024-06-28 1:45PM EDT | 47.00 | 1.71 | 1.57 | 1.69 | +0.05 | +3.01% | 178 | 3,028 | 51.76% |
| UAL240719P00048000 | 2024-06-28 3:29PM EDT | 48.00 | 2.07 | 2.03 | 2.09 | -0.07 | -3.27% | 192 | 1,616 | 51.42% |
| UAL240719P00049000 | 2024-06-28 3:26PM EDT | 49.00 | 2.56 | 2.52 | 2.58 | -0.06 | -2.29% | 73 | 1,850 | 50.88% |
| UAL240719P00050000 | 2024-06-28 11:50AM EDT | 50.00 | 3.20 | 3.05 | 3.20 | -0.25 | -7.25% | 33 | 7,798 | 50.78% |
| UAL240719P00052500 | 2024-06-28 3:06PM EDT | 52.50 | 4.87 | 4.70 | 4.85 | -0.21 | -4.13% | 5 | 6,584 | 51.07% |
| UAL240719P00055000 | 2024-06-28 2:42PM EDT | 55.00 | 7.00 | 5.70 | 7.85 | -0.04 | -0.57% | 80 | 3,046 | 78.52% |
| UAL240719P00057500 | 2024-06-28 1:51PM EDT | 57.50 | 9.25 | 8.90 | 10.05 | +0.85 | +10.12% | 3 | 383 | 66.31% |
| UAL240719P00060000 | 2024-06-25 1:10PM EDT | 60.00 | 11.25 | 11.15 | 12.25 | 0.00 | - | 8 | 20 | 65.53% |
| UAL240719P00062500 | 2024-06-25 10:45AM EDT | 62.50 | 13.25 | 12.75 | 14.00 | 0.00 | - | 2 | 0 | 62.31% |
| UAL240719P00065000 | 2024-06-25 10:07AM EDT | 65.00 | 15.40 | 15.50 | 17.60 | 0.00 | - | 26 | 0 | 73.63% |
| UAL240719P00070000 | 2024-06-27 2:41PM EDT | 70.00 | 19.65 | 21.25 | 23.70 | 0.00 | - | 13 | 6 | 131.79% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 31.45 | 32.05 | 0.00 | - | - | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.