NasdaqGS - Delayed Quote • USD
United Airlines Holdings, Inc. (UAL)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 5/3/2024 4:16 PM | 25 | 26.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240510C00030000 | 5/3/2024 7:59 PM | 30 | 21.67 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UAL240510C00032000 | 4/23/2024 4:23 PM | 32 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240510C00033000 | 4/29/2024 1:43 PM | 33 | 19.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240510C00034000 | 4/17/2024 4:43 PM | 34 | 13.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00036000 | 4/25/2024 2:43 PM | 36 | 16.55 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| UAL240510C00037000 | 4/25/2024 5:55 PM | 37 | 15.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00038000 | 5/2/2024 2:13 PM | 38 | 13.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00039000 | 5/2/2024 2:13 PM | 39 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00040000 | 5/1/2024 6:32 PM | 40 | 9.99 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240510C00041000 | 5/1/2024 6:32 PM | 41 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240510C00041500 | 5/2/2024 1:41 PM | 41.5 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240510C00042000 | 5/6/2024 1:46 PM | 42 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| UAL240510C00043000 | 5/6/2024 1:43 PM | 43 | 8.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00043500 | 5/6/2024 6:40 PM | 43.5 | 9.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240510C00044000 | 5/6/2024 6:40 PM | 44 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240510C00044500 | 5/6/2024 7:17 PM | 44.5 | 9.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240510C00045000 | 5/6/2024 7:17 PM | 45 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| UAL240510C00045500 | 5/6/2024 5:26 PM | 45.5 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510C00046000 | 5/6/2024 5:26 PM | 46 | 7.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240510C00046500 | 5/6/2024 7:38 PM | 46.5 | 7.36 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240510C00047000 | 5/6/2024 7:38 PM | 47 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| UAL240510C00047500 | 5/6/2024 6:41 PM | 47.5 | 5.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UAL240510C00048000 | 5/6/2024 6:41 PM | 48 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| UAL240510C00048500 | 5/3/2024 7:59 PM | 48.5 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240510C00049000 | 5/6/2024 4:38 PM | 49 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| UAL240510C00049500 | 5/3/2024 5:52 PM | 49.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240510C00050000 | 5/6/2024 7:01 PM | 50 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| UAL240510C00051000 | 5/6/2024 7:58 PM | 51 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 619 | 0 | 0.00% |
| UAL240510C00052000 | 5/6/2024 7:59 PM | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2,043 | 0 | 0.00% |
| UAL240510C00053000 | 5/6/2024 7:55 PM | 53 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1,353 | 0 | 0.00% |
| UAL240510C00054000 | 5/6/2024 7:59 PM | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2,927 | 0 | 0.39% |
| UAL240510C00055000 | 5/6/2024 7:58 PM | 55 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2,277 | 0 | 6.25% |
| UAL240510C00056000 | 5/6/2024 7:49 PM | 56 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 453 | 0 | 12.50% |
| UAL240510C00057000 | 5/6/2024 7:55 PM | 57 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 12.50% |
| UAL240510C00058000 | 5/6/2024 7:42 PM | 58 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 12.50% |
| UAL240510C00059000 | 5/6/2024 5:03 PM | 59 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| UAL240510C00060000 | 5/6/2024 6:41 PM | 60 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| UAL240510C00061000 | 5/6/2024 6:41 PM | 61 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| UAL240510C00062000 | 5/6/2024 6:53 PM | 62 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| UAL240510C00065000 | 5/6/2024 5:43 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,262 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 4/23/2024 7:51 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UAL240510P00032000 | 4/29/2024 2:08 PM | 32 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| UAL240510P00033000 | 4/24/2024 2:52 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240510P00034000 | 4/16/2024 2:09 PM | 34 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UAL240510P00035000 | 4/18/2024 2:57 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| UAL240510P00036000 | 4/26/2024 6:30 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| UAL240510P00037000 | 5/3/2024 3:26 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| UAL240510P00038000 | 5/1/2024 5:35 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| UAL240510P00039000 | 5/2/2024 3:37 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| UAL240510P00040000 | 5/6/2024 5:56 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| UAL240510P00041000 | 5/6/2024 4:37 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 50.00% |
| UAL240510P00042000 | 5/6/2024 4:40 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| UAL240510P00043000 | 5/2/2024 4:25 PM | 43 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240510P00043500 | 5/6/2024 5:04 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| UAL240510P00044000 | 5/6/2024 6:40 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 0 | 50.00% |
| UAL240510P00044500 | 5/6/2024 6:40 PM | 44.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| UAL240510P00045000 | 5/6/2024 7:40 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 50.00% |
| UAL240510P00045500 | 5/6/2024 7:48 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| UAL240510P00046000 | 5/6/2024 6:51 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| UAL240510P00046500 | 5/6/2024 5:26 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| UAL240510P00047000 | 5/6/2024 7:38 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 25.00% |
| UAL240510P00047500 | 5/6/2024 7:38 PM | 47.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| UAL240510P00048000 | 5/6/2024 6:41 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,010 | 0 | 25.00% |
| UAL240510P00048500 | 5/6/2024 6:41 PM | 48.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| UAL240510P00049000 | 5/6/2024 7:57 PM | 49 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,342 | 0 | 25.00% |
| UAL240510P00049500 | 5/6/2024 7:24 PM | 49.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 25.00% |
| UAL240510P00050000 | 5/6/2024 7:59 PM | 50 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 544 | 0 | 25.00% |
| UAL240510P00051000 | 5/6/2024 7:58 PM | 51 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3,278 | 0 | 12.50% |
| UAL240510P00052000 | 5/6/2024 7:59 PM | 52 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2,037 | 0 | 12.50% |
| UAL240510P00053000 | 5/6/2024 7:59 PM | 53 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 492 | 0 | 6.25% |
| UAL240510P00054000 | 5/6/2024 7:53 PM | 54 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 664 | 0 | 0.00% |
| UAL240510P00055000 | 5/6/2024 7:57 PM | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| UAL240510P00056000 | 5/6/2024 4:53 PM | 56 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UAL240510P00057000 | 5/6/2024 7:55 PM | 57 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| UAL240510P00058000 | 4/24/2024 7:14 PM | 58 | 5.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240510P00059000 | 4/30/2024 1:35 PM | 59 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240510P00060000 | 5/1/2024 6:49 PM | 60 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240510P00061000 | 5/6/2024 6:41 PM | 61 | 7.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510P00063000 | 5/6/2024 6:53 PM | 63 | 9.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240510P00065000 | 5/6/2024 4:40 PM | 65 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UAL240510P00070000 | 5/3/2024 2:00 PM | 70 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240510P00075000 | 5/1/2024 7:27 PM | 75 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DAL Delta Air Lines, Inc.
52.93
+2.68%
AAL American Airlines Group Inc.
14.65
+5.78%
LUV Southwest Airlines Co.
27.42
+4.86%
ALK Alaska Air Group, Inc.
43.85
+2.74%
JBLU JetBlue Airways Corporation
5.93
+2.24%
SAVE Spirit Airlines, Inc.
3.3500
-9.70%
AC.TO Air Canada
18.83
+0.37%
ULCC Frontier Group Holdings, Inc.
6.10
+5.90%
HA Hawaiian Holdings, Inc.
12.28
-1.84%
SKYW SkyWest, Inc.
76.99
+2.20%