United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321C00035000 | 2024-06-04 1:39PM EDT | 35.00 | 19.90 | 15.95 | 16.50 | 0.00 | - | 1 | 2 | 53.54% |
| UAL250321C00040000 | 2024-06-05 9:30AM EDT | 40.00 | 15.87 | 11.75 | 12.60 | 0.00 | - | 1 | 2 | 50.11% |
| UAL250321C00045000 | 2024-06-28 11:23AM EDT | 45.00 | 9.10 | 9.25 | 9.65 | 0.00 | - | 7 | 10 | 48.52% |
| UAL250321C00050000 | 2024-06-21 3:43PM EDT | 50.00 | 6.30 | 6.60 | 6.75 | 0.00 | - | 2 | 32 | 44.31% |
| UAL250321C00052500 | 2024-06-24 11:20AM EDT | 52.50 | 5.86 | 5.50 | 5.70 | 0.00 | - | 1 | 54 | 43.59% |
| UAL250321C00055000 | 2024-06-28 1:09PM EDT | 55.00 | 4.50 | 4.55 | 4.75 | +0.14 | +3.21% | 6 | 144 | 42.76% |
| UAL250321C00057500 | 2024-06-27 9:52AM EDT | 57.50 | 3.85 | 3.75 | 3.90 | +0.45 | +13.24% | 1 | 58 | 41.83% |
| UAL250321C00060000 | 2024-06-28 10:23AM EDT | 60.00 | 3.08 | 3.05 | 3.20 | +0.18 | +6.21% | 5 | 178 | 41.19% |
| UAL250321C00062500 | 2024-06-27 3:59PM EDT | 62.50 | 2.50 | 2.49 | 2.59 | +0.09 | +3.73% | 7 | 94 | 40.48% |
| UAL250321C00065000 | 2024-06-14 3:48PM EDT | 65.00 | 2.45 | 1.98 | 2.14 | 0.00 | - | 2 | 1,720 | 40.28% |
| UAL250321C00070000 | 2024-06-24 9:57AM EDT | 70.00 | 1.33 | 1.26 | 1.42 | 0.00 | - | 5 | 732 | 39.71% |
| UAL250321C00075000 | 2024-05-21 10:24AM EDT | 75.00 | 2.09 | 0.84 | 1.33 | 0.00 | - | - | 179 | 43.43% |
| UAL250321C00080000 | 2024-06-25 12:14PM EDT | 80.00 | 0.61 | 0.53 | 0.60 | 0.00 | - | 3 | 6 | 38.82% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321P00030000 | 2024-06-21 11:44AM EDT | 30.00 | 0.66 | 0.60 | 0.68 | 0.00 | - | 504 | 1,511 | 44.31% |
| UAL250321P00035000 | 2024-06-27 11:12AM EDT | 35.00 | 1.29 | 1.24 | 1.31 | 0.00 | - | 52 | 75 | 40.77% |
| UAL250321P00040000 | 2024-06-28 1:07PM EDT | 40.00 | 2.39 | 2.32 | 2.41 | +0.04 | +1.70% | 5 | 484 | 38.25% |
| UAL250321P00045000 | 2024-06-27 1:51PM EDT | 45.00 | 4.02 | 3.95 | 4.10 | 0.00 | - | 1 | 1,490 | 36.19% |
| UAL250321P00050000 | 2024-06-28 1:14PM EDT | 50.00 | 6.40 | 6.25 | 6.40 | +0.17 | +2.73% | 4 | 359 | 34.09% |
| UAL250321P00052500 | 2024-06-27 3:06PM EDT | 52.50 | 7.80 | 7.55 | 7.80 | 0.00 | - | 6 | 1,145 | 33.08% |
| UAL250321P00055000 | 2024-06-03 12:12PM EDT | 55.00 | 9.20 | 9.15 | 9.35 | +1.80 | +24.32% | 8 | 8 | 32.00% |
| UAL250321P00057500 | 2024-06-28 11:01AM EDT | 57.50 | 10.95 | 10.85 | 11.10 | +0.60 | +5.80% | 8 | 604 | 31.20% |
| UAL250321P00060000 | 2024-06-12 2:18PM EDT | 60.00 | 10.00 | 12.70 | 12.95 | 0.00 | - | 37 | 37 | 30.08% |
| UAL250321P00062500 | 2024-06-12 9:53AM EDT | 62.50 | 11.65 | 14.25 | 14.95 | 0.00 | - | 6 | 10 | 29.05% |
| UAL250321P00065000 | 2024-06-18 12:19PM EDT | 65.00 | 15.83 | 16.30 | 18.00 | 0.00 | - | - | 1 | 36.57% |
| UAL250321P00070000 | 2024-06-14 10:22AM EDT | 70.00 | 21.20 | 20.40 | 21.60 | 0.00 | - | 3 | 3 | 25.83% |
© 2024 Yahoo. All rights reserved.