NasdaqGS - Delayed Quote • 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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00042000 | 4/26/2024 7:01 PM | 2024-05-03 | 10.78 | 10.40 | 11.30 | -1.79 | -14.24% | 6 | 66 | 67.19% |
| UAL240510C00042000 | 4/18/2024 7:18 PM | 2024-05-10 | 9.60 | 10.45 | 11.50 | 0.00 | 0.00% | 3 | 139 | 71.09% |
| UAL240517C00042000 | 4/26/2024 1:52 PM | 2024-05-17 | 11.00 | 10.65 | 11.40 | 0.35 | 3.29% | 9 | 1,501 | 61.91% |
| UAL240524C00042000 | 4/22/2024 1:43 PM | 2024-05-24 | 10.26 | 10.65 | 11.30 | 0.00 | 0.00% | 13 | 66 | 50.20% |
| UAL240531C00042000 | 4/17/2024 5:28 PM | 2024-05-31 | 6.70 | 10.15 | 12.15 | 0.00 | 0.00% | 108 | 46 | 54.20% |
| UAL240621C00042000 | 4/26/2024 3:25 PM | 2024-06-21 | 11.00 | 11.30 | 11.55 | -1.14 | -9.39% | 4 | 1,259 | 51.03% |
| UAL240719C00042000 | 4/26/2024 5:36 PM | 2024-07-19 | 11.63 | 11.70 | 12.15 | -1.92 | -14.17% | 1 | 420 | 51.20% |
| UAL240816C00042000 | 4/18/2024 1:39 PM | 2024-08-16 | 11.30 | 11.90 | 12.35 | 0.00 | 0.00% | 1 | 350 | 50.37% |
| UAL240920C00042000 | 4/23/2024 5:07 PM | 2024-09-20 | 14.40 | 12.40 | 12.85 | 0.00 | 0.00% | 183 | 620 | 49.68% |
| UAL250117C00042000 | 4/26/2024 5:54 PM | 2025-01-17 | 14.15 | 13.90 | 14.60 | -0.88 | -5.85% | 51 | 2,702 | 50.40% |
| UAL250620C00042000 | 4/24/2024 1:39 PM | 2025-06-20 | 16.85 | 16.30 | 16.50 | 0.00 | 0.00% | 1 | 657 | 50.40% |
| UAL261218C00042000 | 4/22/2024 3:56 PM | 2026-12-18 | 23.00 | 21.35 | 21.85 | 0.00 | 0.00% | 1 | 96 | 52.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00042000 | 4/26/2024 7:14 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 99 | 335 | 62.50% |
| UAL240510P00042000 | 4/26/2024 5:50 PM | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 19 | 2,109 | 53.52% |
| UAL240517P00042000 | 4/26/2024 5:32 PM | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 264 | 1,608 | 48.44% |
| UAL240524P00042000 | 4/25/2024 7:39 PM | 2024-05-24 | 0.07 | 0.07 | 0.28 | 0.00 | 0.00% | 173 | 566 | 53.03% |
| UAL240531P00042000 | 4/25/2024 7:02 PM | 2024-05-31 | 0.10 | 0.04 | 0.30 | 0.00 | 0.00% | 8 | 17 | 53.71% |
| UAL240621P00042000 | 4/26/2024 4:42 PM | 2024-06-21 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 23 | 6,265 | 39.45% |
| UAL240719P00042000 | 4/24/2024 6:32 PM | 2024-07-19 | 0.52 | 0.46 | 0.49 | 0.00 | 0.00% | 1 | 298 | 39.55% |
| UAL240816P00042000 | 4/24/2024 1:58 PM | 2024-08-16 | 0.76 | 0.72 | 0.76 | 0.00 | 0.00% | 10 | 136 | 39.21% |
| UAL240920P00042000 | 4/26/2024 7:53 PM | 2024-09-20 | 1.03 | 1.02 | 1.04 | 0.07 | 7.29% | 92 | 650 | 38.11% |
| UAL241220P00042000 | 4/25/2024 6:29 PM | 2024-12-20 | 1.89 | 1.80 | 1.88 | 0.00 | 0.00% | 10 | 27 | 37.93% |
| UAL250117P00042000 | 4/23/2024 7:28 PM | 2025-01-17 | 1.92 | 2.01 | 2.10 | 0.00 | 0.00% | 1 | 5,926 | 37.70% |
| UAL250620P00042000 | 4/25/2024 2:32 PM | 2025-06-20 | 3.80 | 3.00 | 3.10 | 0.00 | 0.00% | 1 | 2,473 | 36.22% |
| UAL261218P00042000 | 4/22/2024 3:57 PM | 2026-12-18 | 6.00 | 5.55 | 5.75 | 0.00 | 0.00% | 1 | 50 | 33.97% |
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%