NasdaqGS - Nasdaq Real Time Price • USD
United Airlines Holdings, Inc. (UAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00035000 | 4/24/2024 2:57 PM | 35 | 17.68 | 17.45 | 18.25 | 0.00 | 0.00% | 2 | 3 | 114.06% |
| UAL240503C00036000 | 4/24/2024 5:31 PM | 36 | 16.70 | 16.40 | 17.30 | 0.00 | 0.00% | 1 | 47 | 106.25% |
| UAL240503C00037000 | 4/24/2024 5:51 PM | 37 | 16.05 | 15.35 | 16.40 | 0.00 | 0.00% | 1 | 17 | 117.19% |
| UAL240503C00038000 | 4/25/2024 6:40 PM | 38 | 14.84 | 14.40 | 15.40 | 0.00 | 0.00% | 53 | 63 | 117.97% |
| UAL240503C00039000 | 4/25/2024 7:40 PM | 39 | 14.80 | 13.40 | 14.40 | 0.00 | 0.00% | 3 | 45 | 110.16% |
| UAL240503C00039500 | 4/25/2024 7:40 PM | 39.5 | 14.30 | 12.85 | 13.90 | 0.00 | 0.00% | 1 | 8 | 97.66% |
| UAL240503C00040000 | 4/25/2024 7:40 PM | 40 | 13.80 | 12.50 | 13.15 | 0.00 | 0.00% | 19 | 140 | 141.02% |
| UAL240503C00040500 | 4/25/2024 7:40 PM | 40.5 | 13.30 | 11.90 | 12.75 | 0.00 | 0.00% | 11 | 28 | 145.90% |
| UAL240503C00041000 | 4/26/2024 2:11 PM | 41 | 12.00 | 11.35 | 12.30 | 0.45 | 3.90% | 1 | 42 | 145.12% |
| UAL240503C00041500 | 4/26/2024 2:11 PM | 41.5 | 11.48 | 10.85 | 11.70 | 0.45 | 4.08% | 1 | 25 | 130.86% |
| UAL240503C00042000 | 4/26/2024 7:01 PM | 42 | 10.78 | 10.40 | 11.30 | -1.79 | -14.24% | 6 | 66 | 67.19% |
| UAL240503C00042500 | 4/25/2024 3:01 PM | 42.5 | 9.85 | 9.90 | 10.85 | 0.00 | 0.00% | 1 | 18 | 75.78% |
| UAL240503C00043000 | 4/25/2024 6:35 PM | 43 | 9.87 | 9.35 | 10.20 | 0.00 | 0.00% | 11 | 49 | 115.92% |
| UAL240503C00043500 | 4/26/2024 5:31 PM | 43.5 | 9.07 | 8.90 | 9.75 | -0.41 | -4.32% | 3 | 13 | 115.04% |
| UAL240503C00044000 | 4/26/2024 7:52 PM | 44 | 8.80 | 8.35 | 9.45 | -0.24 | -2.65% | 12 | 178 | 71.48% |
| UAL240503C00044500 | 4/25/2024 3:53 PM | 44.5 | 7.93 | 7.90 | 8.80 | 0.00 | 0.00% | 4 | 52 | 51.56% |
| UAL240503C00045000 | 4/26/2024 7:19 PM | 45 | 7.75 | 7.65 | 8.20 | -0.85 | -9.88% | 110 | 589 | 68.36% |
| UAL240503C00045500 | 4/25/2024 2:48 PM | 45.5 | 7.12 | 6.90 | 7.55 | 0.18 | 2.59% | 4 | 52 | 78.91% |
| UAL240503C00046000 | 4/26/2024 7:52 PM | 46 | 6.99 | 6.40 | 7.50 | -0.10 | -1.41% | 55 | 949 | 64.06% |
| UAL240503C00046500 | 4/26/2024 7:00 PM | 46.5 | 6.26 | 5.95 | 6.90 | -0.27 | -4.13% | 5 | 57 | 56.64% |
| UAL240503C00047000 | 4/26/2024 7:25 PM | 47 | 5.80 | 5.40 | 6.50 | -0.87 | -13.04% | 100 | 1,178 | 55.86% |
| UAL240503C00047500 | 4/26/2024 7:20 PM | 47.5 | 5.22 | 5.05 | 5.80 | -0.30 | -5.43% | 17 | 32 | 77.83% |
| UAL240503C00048000 | 4/26/2024 6:29 PM | 48 | 4.85 | 4.40 | 5.45 | -0.75 | -13.39% | 10 | 285 | 80.86% |
| UAL240503C00049000 | 4/26/2024 5:50 PM | 49 | 3.70 | 3.90 | 4.35 | 0.25 | 7.25% | 35 | 273 | 52.34% |
| UAL240503C00050000 | 4/26/2024 7:58 PM | 50 | 3.05 | 3.00 | 3.15 | -0.75 | -19.74% | 145 | 380 | 43.95% |
| UAL240503C00051000 | 4/26/2024 7:58 PM | 51 | 2.23 | 2.21 | 2.30 | -0.82 | -26.89% | 158 | 137 | 40.23% |
| UAL240503C00052000 | 4/26/2024 7:58 PM | 52 | 1.52 | 1.50 | 1.56 | -0.57 | -27.27% | 1,184 | 357 | 37.60% |
| UAL240503C00053000 | 4/26/2024 7:59 PM | 53 | 0.97 | 0.93 | 1.00 | -0.50 | -34.01% | 2,983 | 1,306 | 36.87% |
| UAL240503C00054000 | 4/26/2024 7:52 PM | 54 | 0.56 | 0.53 | 0.57 | -0.43 | -43.43% | 576 | 685 | 35.55% |
| UAL240503C00055000 | 4/26/2024 7:58 PM | 55 | 0.28 | 0.26 | 0.28 | -0.32 | -53.33% | 517 | 1,995 | 34.08% |
| UAL240503C00056000 | 4/26/2024 7:38 PM | 56 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 43 | 421 | 35.16% |
| UAL240503C00057000 | 4/26/2024 7:53 PM | 57 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 48 | 340 | 35.35% |
| UAL240503C00058000 | 4/26/2024 7:26 PM | 58 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 325 | 37.11% |
| UAL240503C00060000 | 4/26/2024 3:52 PM | 60 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 826 | 48.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00030000 | 4/5/2024 2:46 PM | 30 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 165.63% |
| UAL240503P00032000 | 4/15/2024 7:58 PM | 32 | 0.13 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 11 | 168.75% |
| UAL240503P00033000 | 4/19/2024 7:36 PM | 33 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| UAL240503P00034000 | 4/17/2024 5:38 PM | 34 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 50 | 150.78% |
| UAL240503P00035000 | 4/24/2024 1:34 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 74 | 127.34% |
| UAL240503P00036000 | 4/24/2024 7:49 PM | 36 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 46 | 133.59% |
| UAL240503P00036500 | 4/17/2024 3:26 PM | 36.5 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | - | 3 | 128.91% |
| UAL240503P00037000 | 4/25/2024 6:06 PM | 37 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 4 | 68 | 125.00% |
| UAL240503P00037500 | 4/17/2024 2:19 PM | 37.5 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | - | 5 | 121.09% |
| UAL240503P00038000 | 4/26/2024 7:44 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 234 | 87.50% |
| UAL240503P00038500 | 4/23/2024 7:38 PM | 38.5 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 4 | 11 | 112.50% |
| UAL240503P00039000 | 4/24/2024 5:45 PM | 39 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 66 | 108.59% |
| UAL240503P00039500 | 4/23/2024 7:50 PM | 39.5 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 6 | 150 | 104.69% |
| UAL240503P00040000 | 4/23/2024 7:50 PM | 40 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 476 | 84.38% |
| UAL240503P00040500 | 4/24/2024 2:40 PM | 40.5 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 100 | 96.88% |
| UAL240503P00041000 | 4/26/2024 3:05 PM | 41 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 284 | 77.34% |
| UAL240503P00041500 | 4/26/2024 2:11 PM | 41.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 147 | 76.56% |
| UAL240503P00042000 | 4/26/2024 7:14 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 99 | 335 | 62.50% |
| UAL240503P00042500 | 4/26/2024 5:13 PM | 42.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 876 | 59.38% |
| UAL240503P00043000 | 4/26/2024 7:47 PM | 43 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,076 | 64.06% |
| UAL240503P00043500 | 4/25/2024 5:55 PM | 43.5 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 337 | 57.81% |
| UAL240503P00044000 | 4/26/2024 2:54 PM | 44 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 452 | 57.81% |
| UAL240503P00044500 | 4/26/2024 3:37 PM | 44.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 204 | 1,627 | 54.69% |
| UAL240503P00045000 | 4/26/2024 3:05 PM | 45 | 0.06 | 0.01 | 0.04 | 0.02 | 50.00% | 1 | 1,343 | 55.47% |
| UAL240503P00045500 | 4/26/2024 4:09 PM | 45.5 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 200 | 95 | 53.91% |
| UAL240503P00046000 | 4/25/2024 7:37 PM | 46 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 35 | 607 | 51.56% |
| UAL240503P00046500 | 4/26/2024 2:14 PM | 46.5 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 16 | 394 | 49.22% |
| UAL240503P00047000 | 4/26/2024 3:56 PM | 47 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 15 | 504 | 47.66% |
| UAL240503P00047500 | 4/26/2024 5:53 PM | 47.5 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 94 | 551 | 47.07% |
| UAL240503P00048000 | 4/26/2024 7:47 PM | 48 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 304 | 1,032 | 43.36% |
| UAL240503P00049000 | 4/26/2024 7:56 PM | 49 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 357 | 637 | 39.84% |
| UAL240503P00050000 | 4/26/2024 7:59 PM | 50 | 0.19 | 0.17 | 0.19 | 0.01 | 5.56% | 496 | 2,105 | 37.11% |
| UAL240503P00051000 | 4/26/2024 7:58 PM | 51 | 0.36 | 0.33 | 0.36 | 0.02 | 5.88% | 1,168 | 2,217 | 35.84% |
| UAL240503P00052000 | 4/26/2024 7:57 PM | 52 | 0.62 | 0.63 | 0.65 | 0.04 | 6.90% | 637 | 1,294 | 35.06% |
| UAL240503P00053000 | 4/26/2024 7:58 PM | 53 | 1.06 | 1.03 | 1.09 | 0.13 | 13.98% | 1,375 | 831 | 34.47% |
| UAL240503P00054000 | 4/26/2024 7:53 PM | 54 | 1.66 | 1.64 | 1.68 | 0.26 | 18.57% | 617 | 345 | 33.69% |
| UAL240503P00055000 | 4/26/2024 3:18 PM | 55 | 2.75 | 2.28 | 2.63 | 0.69 | 33.50% | 10 | 634 | 42.58% |
| UAL240503P00060000 | 4/25/2024 7:53 PM | 60 | 7.45 | 6.75 | 7.65 | 1.05 | 16.41% | 1 | 1 | 85.94% |
Related Tickers
DAL Delta Air Lines, Inc.
49.92
+0.08%
AAL American Airlines Group Inc.
13.88
-1.77%
LUV Southwest Airlines Co.
27.03
-0.84%
JBLU JetBlue Airways Corporation
5.78
+1.05%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
ALK Alaska Air Group, Inc.
43.96
-1.32%
AC.TO Air Canada
20.02
+0.20%
SKYW SkyWest, Inc.
73.66
+0.71%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%