United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-06-28 10:47AM EDT | 25.00 | 24.08 | 23.75 | 24.95 | +1.38 | +6.08% | 2 | 14 | 134.67% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 226.86% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 294.29% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 231.40% |
| UAL240816C00029000 | 2024-06-21 10:00AM EDT | 29.00 | 19.60 | 19.10 | 20.20 | 0.00 | - | 1 | 68 | 102.64% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 190.23% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 18.15 | 18.35 | 0.00 | - | 3 | 154 | 93.95% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 187.11% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 188.65% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 171.19% |
| UAL240816C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 14.20 | 13.55 | 14.60 | 0.00 | - | 5 | 794 | 66.80% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 12.85 | 13.20 | 0.00 | - | 1 | 1,059 | 60.25% |
| UAL240816C00037000 | 2024-06-27 1:04PM EDT | 37.00 | 12.27 | 11.15 | 13.00 | 0.00 | - | 1 | 1,255 | 57.86% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 10.70 | 11.85 | 0.00 | - | 1 | 1,083 | 59.96% |
| UAL240816C00039000 | 2024-06-21 10:10AM EDT | 39.00 | 10.03 | 10.20 | 10.40 | 0.00 | - | 29 | 276 | 56.06% |
| UAL240816C00040000 | 2024-06-26 3:46PM EDT | 40.00 | 9.00 | 9.15 | 9.70 | 0.00 | - | 4 | 314 | 54.69% |
| UAL240816C00041000 | 2024-06-26 12:30PM EDT | 41.00 | 8.43 | 8.45 | 9.20 | 0.00 | - | 2 | 300 | 58.84% |
| UAL240816C00042000 | 2024-06-28 3:41PM EDT | 42.00 | 7.65 | 7.65 | 7.80 | +0.13 | +1.73% | 3 | 364 | 51.61% |
| UAL240816C00043000 | 2024-06-21 2:27PM EDT | 43.00 | 6.55 | 6.85 | 7.00 | 0.00 | - | 26 | 372 | 50.34% |
| UAL240816C00044000 | 2024-06-21 11:06AM EDT | 44.00 | 5.80 | 6.10 | 6.25 | 0.00 | - | 4 | 378 | 50.73% |
| UAL240816C00045000 | 2024-06-28 3:56PM EDT | 45.00 | 5.54 | 4.45 | 5.55 | +0.19 | +3.55% | 37 | 2,467 | 49.95% |
| UAL240816C00046000 | 2024-06-28 3:51PM EDT | 46.00 | 4.80 | 4.75 | 4.90 | +0.26 | +5.73% | 151 | 811 | 49.32% |
| UAL240816C00047000 | 2024-06-28 3:56PM EDT | 47.00 | 4.25 | 4.15 | 4.25 | +0.20 | +4.94% | 31 | 565 | 48.05% |
| UAL240816C00048000 | 2024-06-28 3:07PM EDT | 48.00 | 3.55 | 3.60 | 3.70 | 0.00 | - | 61 | 600 | 47.61% |
| UAL240816C00049000 | 2024-06-28 3:55PM EDT | 49.00 | 3.17 | 3.10 | 3.20 | +0.26 | +8.93% | 74 | 465 | 47.24% |
| UAL240816C00050000 | 2024-06-28 3:49PM EDT | 50.00 | 2.70 | 2.67 | 2.71 | +0.22 | +8.87% | 76 | 2,041 | 46.34% |
| UAL240816C00052500 | 2024-06-28 3:57PM EDT | 52.50 | 1.76 | 1.72 | 1.78 | +0.09 | +5.39% | 508 | 12,612 | 45.46% |
| UAL240816C00055000 | 2024-06-28 3:42PM EDT | 55.00 | 1.10 | 1.08 | 1.26 | +0.13 | +13.40% | 56 | 9,242 | 47.22% |
| UAL240816C00057500 | 2024-06-28 2:05PM EDT | 57.50 | 0.65 | 0.64 | 0.70 | +0.05 | +8.33% | 32 | 3,029 | 44.82% |
| UAL240816C00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.40 | 0.36 | 0.43 | +0.05 | +14.29% | 93 | 5,405 | 44.97% |
| UAL240816C00062500 | 2024-06-27 11:28AM EDT | 62.50 | 0.19 | 0.21 | 0.27 | 0.00 | - | 24 | 89 | 45.61% |
| UAL240816C00065000 | 2024-06-28 11:27AM EDT | 65.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 607 | 46.19% |
| UAL240816C00070000 | 2024-06-28 3:45PM EDT | 70.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 200 | 170 | 49.61% |
| UAL240816C00075000 | 2024-06-28 3:28PM EDT | 75.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 2 | 96 | 51.95% |
| UAL240816C00080000 | 2024-06-25 9:35AM EDT | 80.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 4 | 575 | 67.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 60 | 86 | 116.80% |
| UAL240816P00025000 | 2024-06-25 1:07PM EDT | 25.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 2 | 1,005 | 92.58% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 88 | 74.22% |
| UAL240816P00027000 | 2024-06-20 12:16PM EDT | 27.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 60 | 205 | 84.18% |
| UAL240816P00028000 | 2024-06-20 12:15PM EDT | 28.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 11 | 127 | 80.27% |
| UAL240816P00029000 | 2024-06-20 12:17PM EDT | 29.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 30 | 367 | 76.76% |
| UAL240816P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.07 | 0.05 | 0.19 | -0.01 | -12.50% | 1 | 779 | 70.90% |
| UAL240816P00031000 | 2024-06-20 12:24PM EDT | 31.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 10 | 1,154 | 65.63% |
| UAL240816P00032000 | 2024-06-26 11:38AM EDT | 32.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 1 | 1,558 | 62.70% |
| UAL240816P00033000 | 2024-06-21 1:18PM EDT | 33.00 | 0.19 | 0.05 | 0.23 | 0.00 | - | 3 | 316 | 60.35% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.10 | 0.28 | 0.00 | - | 200 | 490 | 59.86% |
| UAL240816P00035000 | 2024-06-26 10:28AM EDT | 35.00 | 0.18 | 0.10 | 0.29 | 0.00 | - | 2 | 229 | 56.06% |
| UAL240816P00036000 | 2024-06-26 10:53AM EDT | 36.00 | 0.22 | 0.14 | 0.32 | 0.00 | - | 2 | 1,080 | 54.00% |
| UAL240816P00037000 | 2024-06-26 9:32AM EDT | 37.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 1 | 376 | 50.49% |
| UAL240816P00038000 | 2024-06-27 1:44PM EDT | 38.00 | 0.31 | 0.27 | 0.30 | 0.00 | - | 1 | 1,246 | 49.12% |
| UAL240816P00039000 | 2024-06-27 3:50PM EDT | 39.00 | 0.40 | 0.35 | 0.38 | 0.00 | - | 4 | 1,071 | 48.00% |
| UAL240816P00040000 | 2024-06-28 3:58PM EDT | 40.00 | 0.47 | 0.26 | 0.49 | -0.02 | -4.08% | 9 | 556 | 47.22% |
| UAL240816P00041000 | 2024-06-28 10:44AM EDT | 41.00 | 0.56 | 0.58 | 0.62 | -0.04 | -6.67% | 15 | 419 | 46.34% |
| UAL240816P00042000 | 2024-06-28 12:39PM EDT | 42.00 | 0.77 | 0.74 | 0.79 | +0.01 | +1.32% | 12 | 521 | 45.75% |
| UAL240816P00043000 | 2024-06-28 2:36PM EDT | 43.00 | 1.00 | 0.94 | 1.00 | -0.01 | -0.99% | 18 | 5,471 | 45.26% |
| UAL240816P00044000 | 2024-06-28 11:43AM EDT | 44.00 | 1.20 | 1.18 | 1.24 | -0.03 | -2.44% | 31 | 6,404 | 44.61% |
| UAL240816P00045000 | 2024-06-28 3:29PM EDT | 45.00 | 1.51 | 1.47 | 1.72 | 0.00 | - | 22 | 1,567 | 47.19% |
| UAL240816P00046000 | 2024-06-28 1:24PM EDT | 46.00 | 1.85 | 1.81 | 1.88 | -0.14 | -7.04% | 4 | 299 | 43.80% |
| UAL240816P00047000 | 2024-06-28 2:32PM EDT | 47.00 | 2.30 | 2.20 | 2.25 | -0.07 | -2.95% | 13 | 1,476 | 43.07% |
| UAL240816P00048000 | 2024-06-28 3:07PM EDT | 48.00 | 2.65 | 2.64 | 2.69 | -0.14 | -5.02% | 35 | 2,746 | 42.63% |
| UAL240816P00049000 | 2024-06-28 3:26PM EDT | 49.00 | 3.16 | 3.10 | 3.20 | -0.24 | -7.06% | 569 | 734 | 42.46% |
| UAL240816P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 3.73 | 3.65 | 4.50 | -0.17 | -4.36% | 21 | 9,697 | 52.69% |
| UAL240816P00052500 | 2024-06-28 3:07PM EDT | 52.50 | 5.33 | 4.25 | 5.90 | -0.25 | -4.48% | 23 | 1,089 | 49.66% |
| UAL240816P00055000 | 2024-06-28 3:37PM EDT | 55.00 | 7.24 | 6.10 | 7.25 | -0.36 | -4.74% | 3 | 2,235 | 41.07% |
| UAL240816P00057500 | 2024-06-26 3:42PM EDT | 57.50 | 9.56 | 9.15 | 10.20 | 0.00 | - | 1 | 487 | 57.62% |
| UAL240816P00060000 | 2024-06-21 2:27PM EDT | 60.00 | 12.05 | 11.20 | 11.65 | 0.00 | - | 28 | 40 | 41.31% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 12.95 | 14.20 | 0.00 | - | - | 3 | 48.83% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 16.15 | 16.55 | 0.00 | - | 1 | 0 | 48.24% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 19.90 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240816P00080000 | 2024-06-21 10:41AM EDT | 80.00 | 31.84 | 29.75 | 33.10 | 0.00 | - | 3 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.