United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00035000 | 2024-06-17 3:19PM EDT | 35.00 | 15.70 | 13.70 | 15.05 | 0.00 | - | - | 1 | 102.83% |
| UAL240726C00042000 | 2024-06-26 2:52PM EDT | 42.00 | 6.94 | 6.70 | 7.40 | 0.00 | - | 13 | 28 | 58.98% |
| UAL240726C00044000 | 2024-06-24 2:52PM EDT | 44.00 | 6.55 | 4.90 | 6.40 | 0.00 | - | 4 | 5 | 52.93% |
| UAL240726C00045000 | 2024-06-28 3:46PM EDT | 45.00 | 4.90 | 3.85 | 5.00 | +0.27 | +5.83% | 7 | 5 | 54.15% |
| UAL240726C00046000 | 2024-06-27 10:30AM EDT | 46.00 | 3.85 | 3.90 | 4.35 | 0.00 | - | 2 | 3 | 54.05% |
| UAL240726C00047000 | 2024-06-28 3:42PM EDT | 47.00 | 3.50 | 3.55 | 3.70 | +0.15 | +4.48% | 211 | 50 | 51.42% |
| UAL240726C00048000 | 2024-06-28 1:58PM EDT | 48.00 | 2.93 | 3.00 | 3.15 | +0.24 | +8.92% | 226 | 87 | 51.22% |
| UAL240726C00049000 | 2024-06-28 3:25PM EDT | 49.00 | 2.50 | 2.50 | 2.64 | +0.35 | +16.28% | 21 | 47 | 50.76% |
| UAL240726C00050000 | 2024-06-28 3:34PM EDT | 50.00 | 2.00 | 1.91 | 2.17 | +0.10 | +5.26% | 5 | 113 | 51.22% |
| UAL240726C00051000 | 2024-06-28 12:45PM EDT | 51.00 | 1.55 | 1.68 | 1.78 | +0.03 | +1.97% | 24 | 81 | 50.83% |
| UAL240726C00052000 | 2024-06-27 2:37PM EDT | 52.00 | 1.23 | 1.31 | 1.48 | 0.00 | - | 4 | 78 | 51.17% |
| UAL240726C00053000 | 2024-06-28 1:11PM EDT | 53.00 | 1.01 | 1.03 | 1.16 | +0.05 | +5.21% | 3 | 35 | 50.15% |
| UAL240726C00054000 | 2024-06-28 9:59AM EDT | 54.00 | 0.74 | 0.68 | 1.01 | -0.04 | -5.13% | 2 | 39 | 51.95% |
| UAL240726C00055000 | 2024-06-28 3:51PM EDT | 55.00 | 0.70 | 0.67 | 0.73 | +0.11 | +18.64% | 112 | 177 | 49.76% |
| UAL240726C00056000 | 2024-06-28 10:54AM EDT | 56.00 | 0.52 | 0.51 | 1.33 | +0.06 | +13.04% | 8 | 17 | 58.98% |
| UAL240726C00057000 | 2024-06-26 11:42AM EDT | 57.00 | 0.40 | 0.38 | 0.47 | 0.00 | - | 1 | 43 | 50.34% |
| UAL240726C00058000 | 2024-06-26 3:46PM EDT | 58.00 | 0.30 | 0.28 | 0.44 | 0.00 | - | 1 | 14 | 50.10% |
| UAL240726C00059000 | 2024-06-28 9:30AM EDT | 59.00 | 0.19 | 0.21 | 0.28 | -0.15 | -44.12% | 1 | 21 | 50.10% |
| UAL240726C00060000 | 2024-06-24 9:41AM EDT | 60.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 6 | 14 | 50.39% |
| UAL240726C00061000 | 2024-06-26 10:14AM EDT | 61.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 8 | 9 | 50.49% |
| UAL240726C00062000 | 2024-06-26 10:14AM EDT | 62.00 | 0.08 | 0.08 | 0.46 | 0.00 | - | 8 | 35 | 58.89% |
| UAL240726C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.37 | 0.04 | 0.31 | 0.00 | - | 13 | 14 | 56.25% |
| UAL240726C00064000 | 2024-06-25 2:37PM EDT | 64.00 | 0.09 | 0.03 | 0.31 | 0.00 | - | 50 | 80 | 58.59% |
| UAL240726C00065000 | 2024-06-12 10:33AM EDT | 65.00 | 0.47 | 0.02 | 0.29 | 0.00 | - | - | 14 | 60.16% |
| UAL240726C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.73 | 0.00 | 0.21 | 0.00 | - | 1 | 20 | 67.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 0.09 | 0.02 | 1.32 | 0.00 | - | - | 1 | 100.88% |
| UAL240726P00039000 | 2024-06-24 9:47AM EDT | 39.00 | 0.19 | 0.13 | 0.56 | 0.00 | - | 15 | 21 | 61.82% |
| UAL240726P00040000 | 2024-06-26 9:35AM EDT | 40.00 | 0.41 | 0.21 | 0.33 | 0.00 | - | 5 | 34 | 52.83% |
| UAL240726P00041000 | 2024-06-26 12:23PM EDT | 41.00 | 0.37 | 0.32 | 0.40 | 0.00 | - | 1 | 17 | 51.66% |
| UAL240726P00042000 | 2024-06-28 3:35PM EDT | 42.00 | 0.46 | 0.16 | 0.50 | -0.04 | -8.00% | 11 | 51 | 51.37% |
| UAL240726P00043000 | 2024-06-25 3:40PM EDT | 43.00 | 0.63 | 0.54 | 0.93 | 0.00 | - | 2 | 24 | 52.64% |
| UAL240726P00044000 | 2024-06-27 1:27PM EDT | 44.00 | 0.90 | 0.79 | 0.91 | 0.00 | - | 12 | 135 | 50.93% |
| UAL240726P00045000 | 2024-06-28 3:14PM EDT | 45.00 | 1.12 | 1.04 | 1.15 | -0.08 | -6.67% | 1 | 194 | 49.85% |
| UAL240726P00046000 | 2024-06-27 12:53PM EDT | 46.00 | 1.48 | 1.32 | 1.49 | 0.00 | - | 8 | 80 | 49.90% |
| UAL240726P00047000 | 2024-06-28 2:53PM EDT | 47.00 | 1.77 | 1.56 | 1.88 | 0.00 | - | 24 | 47 | 49.76% |
| UAL240726P00048000 | 2024-06-26 11:51AM EDT | 48.00 | 2.23 | 2.08 | 2.31 | 0.00 | - | 11 | 65 | 49.22% |
| UAL240726P00049000 | 2024-06-28 3:33PM EDT | 49.00 | 2.61 | 2.62 | 2.81 | -0.15 | -5.43% | 6 | 13 | 48.90% |
| UAL240726P00050000 | 2024-06-28 1:07PM EDT | 50.00 | 3.17 | 2.84 | 3.35 | -0.96 | -23.24% | 2 | 48 | 48.22% |
| UAL240726P00051000 | 2024-06-18 3:32PM EDT | 51.00 | 3.37 | 2.96 | 5.90 | 0.00 | - | 6 | 19 | 56.76% |
| UAL240726P00052000 | 2024-06-17 10:38AM EDT | 52.00 | 4.20 | 3.65 | 4.80 | 0.00 | - | 4 | 12 | 50.78% |
| UAL240726P00053000 | 2024-06-21 3:34PM EDT | 53.00 | 5.74 | 4.75 | 6.80 | 0.00 | - | 9 | 39 | 56.01% |
| UAL240726P00054000 | 2024-06-18 3:32PM EDT | 54.00 | 5.30 | 4.25 | 6.50 | 0.00 | - | 3 | 10 | 55.32% |
| UAL240726P00065000 | 2024-06-26 9:36AM EDT | 65.00 | 18.20 | 15.45 | 17.70 | 0.00 | - | 1 | 9 | 65.33% |
© 2024 Yahoo. All rights reserved.