United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 171.78% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 196.63% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.15 | 29.60 | 0.00 | - | 1 | 134 | 214.58% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 219.09% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 30.00 | 22.77 | 18.10 | 20.25 | 0.00 | - | 100 | 1,095 | 73.29% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 14.70 | 16.90 | 0.00 | - | 13 | 43 | 54.59% |
| UAL240920C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 16.80 | 14.65 | 18.00 | 0.00 | - | 2 | 138 | 65.92% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 125.54% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 14.70 | 13.25 | 14.50 | 0.00 | - | 4 | 489 | 62.38% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 12.75 | 13.15 | 0.00 | - | 4 | 195 | 49.76% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 108.79% |
| UAL240920C00038000 | 2024-06-27 10:47AM EDT | 38.00 | 11.20 | 11.30 | 11.75 | 0.00 | - | 1 | 307 | 51.20% |
| UAL240920C00039000 | 2024-06-24 9:56AM EDT | 39.00 | 10.85 | 10.65 | 10.85 | 0.00 | - | 1 | 296 | 51.59% |
| UAL240920C00040000 | 2024-06-27 2:18PM EDT | 40.00 | 9.60 | 9.85 | 11.00 | 0.00 | - | 2 | 1,681 | 58.50% |
| UAL240920C00041000 | 2024-06-28 11:13AM EDT | 41.00 | 8.85 | 9.05 | 10.20 | +0.15 | +1.72% | 1 | 309 | 57.03% |
| UAL240920C00042000 | 2024-06-18 3:07PM EDT | 42.00 | 9.44 | 8.25 | 9.40 | 0.00 | - | 4 | 609 | 55.27% |
| UAL240920C00043000 | 2024-06-28 10:20AM EDT | 43.00 | 7.40 | 7.35 | 7.80 | +0.20 | +2.78% | 146 | 315 | 50.39% |
| UAL240920C00044000 | 2024-06-26 3:28PM EDT | 44.00 | 6.70 | 6.80 | 6.95 | 0.00 | - | 12 | 383 | 47.68% |
| UAL240920C00045000 | 2024-06-28 2:04PM EDT | 45.00 | 6.10 | 6.15 | 6.30 | +0.05 | +0.83% | 21 | 3,999 | 47.19% |
| UAL240920C00046000 | 2024-06-27 3:11PM EDT | 46.00 | 5.45 | 5.50 | 5.70 | 0.00 | - | 1 | 318 | 46.90% |
| UAL240920C00047000 | 2024-06-28 1:20PM EDT | 47.00 | 4.80 | 4.90 | 5.10 | +0.18 | +3.90% | 24 | 762 | 46.17% |
| UAL240920C00050000 | 2024-06-28 3:34PM EDT | 50.00 | 3.40 | 3.40 | 3.55 | +0.10 | +3.03% | 108 | 2,555 | 44.41% |
| UAL240920C00052500 | 2024-06-28 3:55PM EDT | 52.50 | 2.48 | 2.44 | 2.50 | +0.12 | +5.08% | 61 | 3,798 | 42.85% |
| UAL240920C00055000 | 2024-06-28 3:10PM EDT | 55.00 | 1.67 | 1.68 | 1.77 | +0.09 | +5.70% | 104 | 8,171 | 42.48% |
| UAL240920C00057500 | 2024-06-28 3:54PM EDT | 57.50 | 1.16 | 1.13 | 1.21 | +0.10 | +9.43% | 6 | 3,537 | 41.94% |
| UAL240920C00060000 | 2024-06-28 3:56PM EDT | 60.00 | 0.79 | 0.74 | 0.99 | +0.05 | +6.76% | 19 | 14,217 | 44.46% |
| UAL240920C00062500 | 2024-06-28 9:56AM EDT | 62.50 | 0.44 | 0.49 | 0.55 | -0.02 | -4.35% | 21 | 124 | 41.60% |
| UAL240920C00065000 | 2024-06-27 11:29AM EDT | 65.00 | 0.27 | 0.33 | 0.37 | 0.00 | - | 1 | 1,888 | 41.70% |
| UAL240920C00070000 | 2024-06-25 1:14PM EDT | 70.00 | 0.16 | 0.14 | 0.24 | 0.00 | - | 3 | 4,044 | 45.07% |
| UAL240920C00075000 | 2024-06-06 9:33AM EDT | 75.00 | 0.41 | 0.07 | 0.16 | 0.00 | - | 5 | 428 | 47.95% |
| UAL240920C00080000 | 2024-06-28 3:29PM EDT | 80.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 642 | 51.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-06-20 2:31PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 1,093 | 90.63% |
| UAL240920P00023000 | 2024-06-05 3:14PM EDT | 23.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 1,098 | 79.88% |
| UAL240920P00024000 | 2024-06-11 9:30AM EDT | 24.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 525 | 439 | 76.17% |
| UAL240920P00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 20 | 433 | 72.66% |
| UAL240920P00028000 | 2024-06-04 10:22AM EDT | 28.00 | 0.08 | 0.05 | 0.29 | 0.00 | - | 1 | 973 | 64.65% |
| UAL240920P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 30 | 1,087 | 58.30% |
| UAL240920P00031000 | 2024-06-24 11:07AM EDT | 31.00 | 0.37 | 0.09 | 0.30 | 0.00 | - | 1 | 52 | 55.76% |
| UAL240920P00032000 | 2024-06-24 11:08AM EDT | 32.00 | 0.14 | 0.07 | 0.36 | 0.00 | - | 8 | 1,419 | 53.42% |
| UAL240920P00033000 | 2024-06-24 11:40AM EDT | 33.00 | 0.15 | 0.09 | 0.40 | 0.00 | - | 1 | 610 | 51.56% |
| UAL240920P00034000 | 2024-06-24 11:59AM EDT | 34.00 | 0.21 | 0.11 | 0.44 | 0.00 | - | 25 | 109 | 55.37% |
| UAL240920P00035000 | 2024-06-28 12:37PM EDT | 35.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 40 | 3,762 | 46.78% |
| UAL240920P00036000 | 2024-06-26 10:23AM EDT | 36.00 | 0.39 | 0.31 | 0.35 | 0.00 | - | 35 | 1,578 | 45.56% |
| UAL240920P00037000 | 2024-06-28 11:09AM EDT | 37.00 | 0.41 | 0.39 | 0.63 | -0.05 | -10.87% | 4 | 190 | 49.81% |
| UAL240920P00038000 | 2024-06-27 12:19PM EDT | 38.00 | 0.53 | 0.48 | 0.53 | 0.00 | - | 1 | 3,853 | 43.80% |
| UAL240920P00039000 | 2024-06-27 3:02PM EDT | 39.00 | 0.63 | 0.60 | 0.65 | 0.00 | - | 1 | 5,902 | 43.02% |
| UAL240920P00040000 | 2024-06-28 12:37PM EDT | 40.00 | 0.79 | 0.75 | 0.80 | -0.01 | -1.25% | 41 | 2,958 | 42.43% |
| UAL240920P00041000 | 2024-06-28 3:10PM EDT | 41.00 | 0.98 | 0.92 | 1.03 | -0.04 | -3.92% | 1 | 4,190 | 42.73% |
| UAL240920P00042000 | 2024-06-27 3:59PM EDT | 42.00 | 1.10 | 1.12 | 1.31 | -0.12 | -9.84% | 20 | 4,887 | 43.19% |
| UAL240920P00043000 | 2024-06-27 1:12PM EDT | 43.00 | 1.45 | 1.37 | 1.43 | 0.00 | - | 3 | 2,082 | 40.80% |
| UAL240920P00044000 | 2024-06-28 11:25AM EDT | 44.00 | 1.67 | 1.64 | 1.71 | -0.06 | -3.47% | 19 | 2,614 | 40.33% |
| UAL240920P00045000 | 2024-06-28 3:06PM EDT | 45.00 | 2.00 | 1.96 | 2.04 | -0.10 | -4.76% | 25 | 2,342 | 39.99% |
| UAL240920P00046000 | 2024-06-28 12:34PM EDT | 46.00 | 2.36 | 2.33 | 2.39 | -0.08 | -3.28% | 55 | 8,187 | 39.40% |
| UAL240920P00047000 | 2024-06-28 3:06PM EDT | 47.00 | 2.81 | 2.74 | 2.78 | -0.03 | -1.06% | 300 | 2,585 | 38.82% |
| UAL240920P00050000 | 2024-06-28 3:55PM EDT | 50.00 | 4.20 | 4.20 | 4.30 | -0.20 | -4.55% | 80 | 2,687 | 38.09% |
| UAL240920P00052500 | 2024-06-28 1:05PM EDT | 52.50 | 5.89 | 5.70 | 5.85 | -0.56 | -8.68% | 1 | 5,579 | 37.38% |
| UAL240920P00055000 | 2024-06-27 12:30PM EDT | 55.00 | 7.65 | 7.45 | 8.30 | 0.00 | - | 202 | 3,646 | 44.78% |
| UAL240920P00057500 | 2024-06-21 2:27PM EDT | 57.50 | 9.95 | 8.45 | 9.65 | 0.00 | - | 26 | 181 | 36.04% |
| UAL240920P00060000 | 2024-06-13 10:33AM EDT | 60.00 | 9.61 | 11.05 | 11.80 | 0.00 | - | 300 | 321 | 35.01% |
| UAL240920P00065000 | 2024-06-27 2:05PM EDT | 65.00 | 16.70 | 16.25 | 16.55 | 0.00 | - | 4 | 1 | 36.87% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.