NasdaqGS - Nasdaq Real Time Price • USD
United Airlines Holdings, Inc. (UAL)
As of 11:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00037000 | 4/24/2024 6:40 PM | 2024-04-26 | 15.70 | 14.40 | 15.40 | 0.00 | 0.00% | 8 | 65 | 0.00% |
| UAL240503C00037000 | 4/24/2024 5:51 PM | 2024-05-03 | 16.05 | 15.25 | 15.75 | 0.00 | 0.00% | 1 | 17 | 109.38% |
| UAL240510C00037000 | 4/12/2024 2:12 PM | 2024-05-10 | 5.25 | 15.10 | 15.50 | 0.00 | 0.00% | 29 | 29 | 82.03% |
| UAL240517C00037000 | 4/25/2024 2:40 PM | 2024-05-17 | 15.65 | 15.40 | 15.55 | -1.15 | -6.85% | 25 | 67 | 63.28% |
| UAL240531C00037000 | 4/11/2024 5:22 PM | 2024-05-31 | 6.62 | 14.15 | 16.20 | 0.00 | 0.00% | - | 1 | 92.97% |
| UAL240621C00037000 | 4/19/2024 6:41 PM | 2024-06-21 | 14.70 | 15.70 | 15.90 | 0.00 | 0.00% | 1 | 458 | 60.89% |
| UAL240719C00037000 | 4/23/2024 2:04 PM | 2024-07-19 | 17.70 | 15.90 | 16.30 | 0.00 | 0.00% | 1 | 357 | 58.55% |
| UAL240816C00037000 | 4/17/2024 1:45 PM | 2024-08-16 | 10.50 | 16.25 | 16.35 | 0.00 | 0.00% | 8 | 1,254 | 54.98% |
| UAL240920C00037000 | 4/24/2024 7:12 PM | 2024-09-20 | 17.10 | 16.65 | 16.90 | 0.00 | 0.00% | 4 | 272 | 55.57% |
| UAL250117C00037000 | 4/24/2024 2:18 PM | 2025-01-17 | 19.00 | 18.05 | 18.60 | 0.00 | 0.00% | 9 | 586 | 56.40% |
| UAL250620C00037000 | 4/18/2024 7:51 PM | 2025-06-20 | 19.35 | 19.60 | 21.00 | 0.00 | 0.00% | 2 | 439 | 58.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00037000 | 4/22/2024 3:14 PM | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 44 | 440 | 193.75% |
| UAL240503P00037000 | 4/17/2024 7:27 PM | 2024-05-03 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 211 | 68 | 108.20% |
| UAL240510P00037000 | 4/19/2024 5:18 PM | 2024-05-10 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 44 | 81.25% |
| UAL240517P00037000 | 4/24/2024 7:10 PM | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 377 | 66.80% |
| UAL240524P00037000 | 4/18/2024 2:15 PM | 2024-05-24 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 65.23% |
| UAL240531P00037000 | 4/17/2024 1:30 PM | 2024-05-31 | 0.60 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 73 | 58.79% |
| UAL240621P00037000 | 4/25/2024 2:31 PM | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 35 | 1,946 | 46.97% |
| UAL240719P00037000 | 4/19/2024 7:03 PM | 2024-07-19 | 0.29 | 0.10 | 0.31 | 0.00 | 0.00% | 1 | 410 | 48.34% |
| UAL240816P00037000 | 4/22/2024 3:10 PM | 2024-08-16 | 0.38 | 0.35 | 0.39 | 0.00 | 0.00% | 1 | 352 | 44.29% |
| UAL240920P00037000 | 4/24/2024 4:41 PM | 2024-09-20 | 0.57 | 0.53 | 0.56 | 0.00 | 0.00% | 10 | 225 | 42.53% |
| UAL241220P00037000 | 4/22/2024 6:53 PM | 2024-12-20 | 1.03 | 1.09 | 1.13 | 0.00 | 0.00% | 2 | 20 | 41.36% |
| UAL250117P00037000 | 4/23/2024 7:36 PM | 2025-01-17 | 1.12 | 1.26 | 1.32 | 0.00 | 0.00% | 3 | 4,629 | 41.28% |
| UAL250620P00037000 | 4/22/2024 1:50 PM | 2025-06-20 | 2.15 | 2.00 | 2.17 | 0.00 | 0.00% | 1 | 1,133 | 39.76% |
Related Tickers
AAL American Airlines Group Inc.
13.84
-0.54%
DAL Delta Air Lines, Inc.
48.29
+0.73%
JBLU JetBlue Airways Corporation
5.63
-4.74%
LUV Southwest Airlines Co.
26.81
-8.50%
ALK Alaska Air Group, Inc.
43.44
-1.79%
SAVE Spirit Airlines, Inc.
3.5150
-4.48%
AC.TO Air Canada
19.76
-0.85%
HA Hawaiian Holdings, Inc.
12.30
-0.97%
SKYW SkyWest, Inc.
71.72
+0.51%
ULCC Frontier Group Holdings, Inc.
6.02
-5.35%