United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 139.60% |
| UAL250620C00023000 | 2024-05-29 1:54PM EDT | 23.00 | 29.80 | 24.50 | 29.15 | 0.00 | - | 1 | 67 | 63.62% |
| UAL250620C00025000 | 2024-06-17 2:27PM EDT | 25.00 | 26.72 | 23.15 | 27.30 | 0.00 | - | 10 | 41 | 63.35% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 90.80% |
| UAL250620C00030000 | 2024-06-28 12:09PM EDT | 30.00 | 20.90 | 20.00 | 22.20 | -0.55 | -2.56% | 27 | 119 | 58.57% |
| UAL250620C00033000 | 2024-06-28 11:00AM EDT | 33.00 | 18.60 | 18.50 | 18.75 | -0.97 | -4.96% | 7 | 130 | 54.87% |
| UAL250620C00035000 | 2024-06-28 11:01AM EDT | 35.00 | 17.00 | 14.95 | 19.20 | -3.00 | -15.00% | 3 | 106 | 52.97% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 16.65 | 18.50 | 0.00 | - | 5 | 435 | 65.14% |
| UAL250620C00040000 | 2024-06-28 2:13PM EDT | 40.00 | 13.30 | 13.35 | 14.50 | -0.05 | -0.37% | 4 | 631 | 51.79% |
| UAL250620C00042000 | 2024-06-26 10:45AM EDT | 42.00 | 11.55 | 10.15 | 13.00 | 0.00 | - | 2 | 629 | 52.62% |
| UAL250620C00045000 | 2024-06-27 9:46AM EDT | 45.00 | 10.30 | 10.30 | 12.20 | +0.50 | +5.10% | 101 | 752 | 50.92% |
| UAL250620C00047000 | 2024-06-26 9:46AM EDT | 47.00 | 8.30 | 9.10 | 9.40 | 0.00 | - | 1 | 207 | 45.65% |
| UAL250620C00050000 | 2024-06-26 3:16PM EDT | 50.00 | 7.65 | 7.65 | 8.05 | 0.00 | - | 107 | 600 | 45.08% |
| UAL250620C00052500 | 2024-06-27 9:49AM EDT | 52.50 | 6.25 | 6.60 | 6.85 | 0.00 | - | 1 | 1,129 | 43.62% |
| UAL250620C00055000 | 2024-06-27 10:28AM EDT | 55.00 | 5.50 | 5.65 | 5.85 | 0.00 | - | 11 | 2,362 | 42.68% |
| UAL250620C00057500 | 2024-06-26 9:51AM EDT | 57.50 | 4.30 | 4.85 | 5.00 | 0.00 | - | 110 | 1,378 | 42.00% |
| UAL250620C00060000 | 2024-06-28 10:08AM EDT | 60.00 | 4.11 | 4.05 | 4.25 | +0.11 | +2.75% | 10 | 2,608 | 41.38% |
| UAL250620C00062500 | 2024-06-24 11:43AM EDT | 62.50 | 3.75 | 3.40 | 3.55 | 0.00 | - | 100 | 2,685 | 40.56% |
| UAL250620C00065000 | 2024-06-28 12:52PM EDT | 65.00 | 2.86 | 2.89 | 2.99 | +0.21 | +7.92% | 2 | 1,212 | 40.08% |
| UAL250620C00070000 | 2024-06-28 10:21AM EDT | 70.00 | 2.00 | 1.71 | 2.20 | -0.28 | -12.28% | 10 | 725 | 39.92% |
| UAL250620C00075000 | 2024-06-21 9:33AM EDT | 75.00 | 1.39 | 1.18 | 1.51 | 0.00 | - | 1 | 333 | 38.97% |
| UAL250620C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 0.90 | 0.93 | 1.10 | 0.00 | - | 1 | 135 | 38.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-06-04 12:43PM EDT | 20.00 | 0.30 | 0.09 | 0.40 | 0.00 | - | 1 | 20,670 | 51.17% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.10 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 20 | 147 | 51.00% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.66 | 0.78 | 0.00 | - | 10 | 546 | 44.21% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 30.00 | 1.00 | 0.87 | 0.97 | 0.00 | - | 15 | 971 | 42.36% |
| UAL250620P00033000 | 2024-06-28 2:11PM EDT | 33.00 | 1.32 | 1.21 | 1.39 | -0.12 | -8.33% | 23 | 4,669 | 40.41% |
| UAL250620P00035000 | 2024-06-28 2:11PM EDT | 35.00 | 1.67 | 1.61 | 1.73 | +0.02 | +1.21% | 19 | 5,671 | 39.11% |
| UAL250620P00037000 | 2024-06-28 2:22PM EDT | 37.00 | 2.11 | 1.86 | 2.16 | 0.00 | - | 432 | 1,577 | 38.11% |
| UAL250620P00040000 | 2024-06-25 10:51AM EDT | 40.00 | 2.80 | 2.37 | 2.97 | 0.00 | - | 1 | 942 | 36.85% |
| UAL250620P00042000 | 2024-06-26 11:33AM EDT | 42.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 20 | 1,483 | 36.28% |
| UAL250620P00045000 | 2024-06-28 2:59PM EDT | 45.00 | 4.70 | 4.60 | 4.75 | -0.10 | -2.08% | 2 | 1,394 | 34.92% |
| UAL250620P00047000 | 2024-06-26 12:37PM EDT | 47.00 | 5.60 | 5.05 | 5.70 | 0.00 | - | 40 | 667 | 34.61% |
| UAL250620P00050000 | 2024-06-27 10:20AM EDT | 50.00 | 7.20 | 6.90 | 8.00 | 0.00 | - | 2 | 2,529 | 37.79% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 7.45 | 8.65 | 0.00 | - | 40 | 1,468 | 33.01% |
| UAL250620P00055000 | 2024-06-26 12:35PM EDT | 55.00 | 10.05 | 9.40 | 10.00 | 0.00 | - | 1,050 | 1,855 | 31.14% |
| UAL250620P00057500 | 2024-06-28 3:32PM EDT | 57.50 | 11.65 | 10.55 | 12.30 | +0.65 | +5.91% | 5 | 3,020 | 33.73% |
| UAL250620P00060000 | 2024-06-28 11:41AM EDT | 60.00 | 13.40 | 12.90 | 14.40 | -0.20 | -1.47% | 5 | 1,027 | 34.78% |
| UAL250620P00062500 | 2024-06-28 1:30PM EDT | 62.50 | 15.45 | 14.15 | 15.35 | +0.70 | +4.75% | 2 | 76 | 28.00% |
| UAL250620P00065000 | 2024-06-28 3:32PM EDT | 65.00 | 17.45 | 16.90 | 17.95 | +3.15 | +22.03% | 69 | 72 | 31.23% |
| UAL250620P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 21.13 | 20.60 | 21.80 | 0.00 | - | 1 | 20 | 25.22% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 72.13% |
© 2024 Yahoo. All rights reserved.