NasdaqGS - Delayed Quote • USD
United Airlines Holdings, Inc. (UAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 4/25/2024 3:40 PM | 25 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| UAL240426C00027500 | 4/18/2024 2:09 PM | 27.5 | 22.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00028000 | 4/18/2024 2:04 PM | 28 | 22.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00029000 | 4/18/2024 2:04 PM | 29 | 21.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00029500 | 4/18/2024 4:09 PM | 29.5 | 21.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00030000 | 4/25/2024 7:23 PM | 30 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UAL240426C00030500 | 4/24/2024 5:48 PM | 30.5 | 22.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00031000 | 4/19/2024 2:33 PM | 31 | 20.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| UAL240426C00031500 | 4/19/2024 1:45 PM | 31.5 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| UAL240426C00032000 | 4/17/2024 6:34 PM | 32 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| UAL240426C00032500 | 4/18/2024 3:10 PM | 32.5 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00033000 | 4/18/2024 1:44 PM | 33 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UAL240426C00033500 | 4/19/2024 1:31 PM | 33.5 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| UAL240426C00034000 | 4/17/2024 7:24 PM | 34 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00034500 | 4/19/2024 5:25 PM | 34.5 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240426C00035000 | 4/24/2024 6:14 PM | 35 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00035500 | 4/25/2024 7:40 PM | 35.5 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00036000 | 4/25/2024 7:40 PM | 36 | 17.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00036500 | 4/25/2024 5:23 PM | 36.5 | 15.95 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| UAL240426C00037000 | 4/24/2024 6:40 PM | 37 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00037500 | 4/24/2024 6:38 PM | 37.5 | 15.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00038000 | 4/24/2024 6:56 PM | 38 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00038500 | 4/24/2024 6:50 PM | 38.5 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| UAL240426C00039000 | 4/25/2024 6:54 PM | 39 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| UAL240426C00039500 | 4/24/2024 6:16 PM | 39.5 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00040000 | 4/25/2024 5:51 PM | 40 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00040500 | 4/24/2024 7:18 PM | 40.5 | 12.53 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| UAL240426C00041000 | 4/25/2024 7:18 PM | 41 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240426C00041500 | 4/25/2024 3:56 PM | 41.5 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00042000 | 4/25/2024 6:40 PM | 42 | 10.81 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| UAL240426C00042500 | 4/24/2024 7:24 PM | 42.5 | 10.33 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| UAL240426C00043000 | 4/25/2024 6:35 PM | 43 | 9.82 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UAL240426C00043500 | 4/25/2024 2:18 PM | 43.5 | 9.19 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UAL240426C00044000 | 4/25/2024 6:30 PM | 44 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| UAL240426C00044500 | 4/25/2024 3:53 PM | 44.5 | 7.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426C00045000 | 4/25/2024 5:42 PM | 45 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| UAL240426C00045500 | 4/25/2024 7:27 PM | 45.5 | 8.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UAL240426C00046000 | 4/25/2024 5:42 PM | 46 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| UAL240426C00046500 | 4/25/2024 4:01 PM | 46.5 | 5.99 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UAL240426C00047000 | 4/25/2024 7:12 PM | 47 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| UAL240426C00047500 | 4/25/2024 5:54 PM | 47.5 | 5.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240426C00048000 | 4/25/2024 7:11 PM | 48 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| UAL240426C00048500 | 4/25/2024 4:05 PM | 48.5 | 4.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UAL240426C00049000 | 4/25/2024 7:24 PM | 49 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 0.00% |
| UAL240426C00049500 | 4/25/2024 7:18 PM | 49.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| UAL240426C00050000 | 4/25/2024 7:59 PM | 50 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 0.00% |
| UAL240426C00051000 | 4/25/2024 7:48 PM | 51 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| UAL240426C00052000 | 4/25/2024 7:53 PM | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1,109 | 0 | 0.00% |
| UAL240426C00053000 | 4/25/2024 7:59 PM | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 846 | 0 | 0.00% |
| UAL240426C00054000 | 4/25/2024 7:58 PM | 54 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 383 | 0 | 6.25% |
| UAL240426C00055000 | 4/25/2024 7:58 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,919 | 0 | 12.50% |
| UAL240426C00056000 | 4/25/2024 7:48 PM | 56 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 25.00% |
| UAL240426C00057000 | 4/25/2024 7:42 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 25.00% |
| UAL240426C00058000 | 4/25/2024 7:47 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 811 | 0 | 50.00% |
| UAL240426C00059000 | 4/25/2024 7:05 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| UAL240426C00060000 | 4/25/2024 7:17 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 50.00% |
| UAL240426C00065000 | 4/23/2024 3:46 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| UAL240426C00070000 | 4/24/2024 2:12 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 3/18/2024 1:30 PM | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| UAL240426P00030000 | 4/16/2024 7:48 PM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| UAL240426P00032000 | 4/19/2024 3:51 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| UAL240426P00033000 | 4/18/2024 4:44 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UAL240426P00034000 | 4/19/2024 1:35 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240426P00034500 | 4/17/2024 6:07 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UAL240426P00035000 | 4/24/2024 7:14 PM | 35 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 100.00% |
| UAL240426P00035500 | 4/17/2024 5:24 PM | 35.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UAL240426P00036000 | 4/22/2024 2:08 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| UAL240426P00036500 | 4/17/2024 6:05 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UAL240426P00037000 | 4/22/2024 3:14 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| UAL240426P00037500 | 4/18/2024 4:02 PM | 37.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UAL240426P00038000 | 4/24/2024 7:14 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240426P00038500 | 4/19/2024 4:53 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| UAL240426P00039000 | 4/25/2024 3:50 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UAL240426P00039500 | 4/24/2024 2:29 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UAL240426P00040000 | 4/25/2024 1:34 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| UAL240426P00040500 | 4/23/2024 1:30 PM | 40.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| UAL240426P00041000 | 4/24/2024 7:18 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240426P00041500 | 4/24/2024 7:18 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| UAL240426P00042000 | 4/25/2024 3:50 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 50.00% |
| UAL240426P00042500 | 4/25/2024 2:11 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| UAL240426P00043000 | 4/24/2024 7:24 PM | 43 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| UAL240426P00043500 | 4/22/2024 1:43 PM | 43.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| UAL240426P00044000 | 4/24/2024 3:36 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| UAL240426P00044500 | 4/25/2024 1:59 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| UAL240426P00045000 | 4/25/2024 7:06 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 50.00% |
| UAL240426P00045500 | 4/25/2024 3:04 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| UAL240426P00046000 | 4/25/2024 7:59 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| UAL240426P00046500 | 4/25/2024 4:01 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 50.00% |
| UAL240426P00047000 | 4/25/2024 5:12 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| UAL240426P00047500 | 4/25/2024 7:40 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 289 | 0 | 50.00% |
| UAL240426P00048000 | 4/25/2024 5:54 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 325 | 0 | 50.00% |
| UAL240426P00048500 | 4/25/2024 4:05 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| UAL240426P00049000 | 4/25/2024 7:52 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 922 | 0 | 50.00% |
| UAL240426P00049500 | 4/25/2024 7:40 PM | 49.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| UAL240426P00050000 | 4/25/2024 7:59 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,518 | 0 | 25.00% |
| UAL240426P00051000 | 4/25/2024 7:45 PM | 51 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,967 | 0 | 25.00% |
| UAL240426P00052000 | 4/25/2024 7:59 PM | 52 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2,892 | 0 | 12.50% |
| UAL240426P00053000 | 4/25/2024 7:59 PM | 53 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 729 | 0 | 6.25% |
| UAL240426P00054000 | 4/25/2024 7:41 PM | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| UAL240426P00055000 | 4/25/2024 7:43 PM | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| UAL240426P00056000 | 4/25/2024 4:03 PM | 56 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UAL240426P00057000 | 4/25/2024 7:48 PM | 57 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| UAL240426P00058000 | 4/25/2024 7:37 PM | 58 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| UAL240426P00059000 | 4/24/2024 6:42 PM | 59 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 374 | 0 | 0.00% |
| UAL240426P00060000 | 4/25/2024 2:38 PM | 60 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL240426P00065000 | 4/25/2024 1:45 PM | 65 | 13.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| UAL240426P00070000 | 4/24/2024 7:37 PM | 70 | 17.22 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
Related Tickers
AAL American Airlines Group Inc.
14.13
+1.51%
DAL Delta Air Lines, Inc.
49.88
+4.05%
JBLU JetBlue Airways Corporation
5.72
-3.21%
LUV Southwest Airlines Co.
27.26
-6.96%
ALK Alaska Air Group, Inc.
44.55
+0.72%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
AC.TO Air Canada
19.98
+0.25%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
SKYW SkyWest, Inc.
73.14
+2.51%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%