NasdaqGS - Delayed Quote • USD
United Airlines Holdings, Inc. (UAL)
At close: 4:00 PM EDT
After hours: 5:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00028000 | 4/18/2024 2:04 PM | 2024-04-26 | 22.35 | 23.00 | 25.85 | 0.00 | 0.00% | - | 15 | 982.81% |
| UAL240621C00028000 | 4/25/2024 2:52 PM | 2024-06-21 | 24.50 | 24.85 | 25.40 | 0.00 | 0.00% | 11 | 79 | 96.29% |
| UAL240719C00028000 | 3/21/2024 1:41 PM | 2024-07-19 | 19.20 | 22.50 | 25.15 | 0.00 | 0.00% | 1 | 14 | 80.18% |
| UAL240816C00028000 | 3/27/2024 7:36 PM | 2024-08-16 | 19.95 | 25.00 | 25.55 | 0.00 | 0.00% | 64 | 243 | 74.76% |
| UAL240920C00028000 | 4/19/2024 1:41 PM | 2024-09-20 | 25.00 | 23.25 | 27.70 | 0.00 | 0.00% | 1 | 113 | 71.39% |
| UAL250117C00028000 | 4/17/2024 5:52 PM | 2025-01-17 | 21.30 | 24.80 | 26.85 | 0.00 | 0.00% | 2 | 553 | 59.67% |
| UAL250620C00028000 | 4/24/2024 3:21 PM | 2025-06-20 | 27.15 | 25.05 | 28.45 | 0.00 | 0.00% | 12 | 160 | 58.46% |
| UAL251219C00028000 | 12/12/2023 5:59 PM | 2025-12-19 | 18.35 | 15.65 | 17.25 | 0.00 | 0.00% | 20 | 22 | 0.00% |
| UAL260116C00028000 | 4/24/2024 5:25 PM | 2026-01-16 | 28.45 | 26.00 | 29.80 | 0.00 | 0.00% | 8 | 33 | 57.02% |
| UAL261218C00028000 | 4/17/2024 7:59 PM | 2026-12-18 | 26.69 | 30.00 | 31.20 | 0.00 | 0.00% | 1 | 11 | 61.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00028000 | 4/25/2024 3:56 PM | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 3,483 | 66.41% |
| UAL240719P00028000 | 4/17/2024 7:38 PM | 2024-07-19 | 0.08 | 0.02 | 0.14 | 0.00 | 0.00% | 16 | 233 | 63.28% |
| UAL240816P00028000 | 4/23/2024 7:12 PM | 2024-08-16 | 0.09 | 0.08 | 0.19 | 0.00 | 0.00% | 200 | 87 | 59.67% |
| UAL240920P00028000 | 4/24/2024 1:34 PM | 2024-09-20 | 0.24 | 0.10 | 0.29 | 0.00 | 0.00% | 6 | 979 | 55.57% |
| UAL250117P00028000 | 4/26/2024 6:34 PM | 2025-01-17 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 4,357 | 49.02% |
| UAL250620P00028000 | 4/18/2024 2:55 PM | 2025-06-20 | 0.96 | 0.79 | 0.84 | 0.00 | 0.00% | 10 | 68 | 45.51% |
| UAL251219P00028000 | 4/17/2024 4:42 PM | 2025-12-19 | 1.65 | 1.29 | 1.37 | 0.00 | 0.00% | 1 | 270 | 43.82% |
| UAL260116P00028000 | 4/22/2024 4:20 PM | 2026-01-16 | 1.39 | 1.38 | 1.45 | 0.00 | 0.00% | 8 | 63 | 43.60% |
| UAL261218P00028000 | 4/22/2024 5:47 PM | 2026-12-18 | 2.19 | 2.12 | 2.22 | 0.00 | 0.00% | 5 | 11 | 40.72% |
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%
ALK Alaska Air Group, Inc.
43.96
-1.32%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
AC.TO Air Canada
20.02
+0.20%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
SKYW SkyWest, Inc.
73.66
+0.71%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%