NasdaqGS - Delayed Quote USD

United Airlines Holdings, Inc. (UAL)

52.67 -1.36 (-2.52%)
At close: April 24 at 4:00 PM EDT
53.13 +0.46 (+0.87%)
Pre-Market: 7:46 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UAL240426C00045000 4/24/2024 7:16 PM 2024-04-26 7.70 0.00 0.00 0.00 0.00% 6 2,754 0.00%
UAL240503C00045000 4/23/2024 7:45 PM 2024-05-03 9.65 0.00 0.00 0.00 0.00% 36 571 0.00%
UAL240510C00045000 4/22/2024 7:43 PM 2024-05-10 8.87 0.00 0.00 0.00 0.00% 10 219 0.00%
UAL240517C00045000 4/24/2024 7:57 PM 2024-05-17 8.00 0.00 0.00 0.00 0.00% 18 2,279 0.00%
UAL240524C00045000 4/22/2024 7:09 PM 2024-05-24 9.74 0.00 0.00 0.00 0.00% 1 16 0.00%
UAL240531C00045000 4/23/2024 4:00 PM 2024-05-31 9.65 0.00 0.00 0.00 0.00% 101 113 0.00%
UAL240621C00045000 4/24/2024 7:57 PM 2024-06-21 8.60 0.00 0.00 0.00 0.00% 40 9,831 0.00%
UAL240719C00045000 4/24/2024 3:47 PM 2024-07-19 8.92 0.00 0.00 0.00 0.00% 35 2,906 0.00%
UAL240816C00045000 4/24/2024 7:53 PM 2024-08-16 9.85 0.00 0.00 0.00 0.00% 5 479 0.00%
UAL240920C00045000 4/24/2024 6:44 PM 2024-09-20 10.40 0.00 0.00 0.00 0.00% 2 3,891 0.00%
UAL241220C00045000 4/19/2024 2:42 PM 2024-12-20 10.90 0.00 0.00 0.00 0.00% 9 9 0.00%
UAL250117C00045000 4/24/2024 3:25 PM 2025-01-17 12.25 0.00 0.00 0.00 0.00% 15 28,010 0.00%
UAL250620C00045000 4/22/2024 3:35 PM 2025-06-20 14.57 0.00 0.00 0.00 0.00% 2 718 0.00%
UAL251219C00045000 4/18/2024 4:44 PM 2025-12-19 15.45 0.00 0.00 0.00 0.00% 31 213 0.00%
UAL260116C00045000 4/24/2024 3:58 PM 2026-01-16 16.30 0.00 0.00 0.00 0.00% 1 816 0.00%
UAL261218C00045000 4/24/2024 2:09 PM 2026-12-18 20.94 0.00 0.00 0.00 0.00% 2 85 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UAL240426P00045000 4/24/2024 4:09 PM 2024-04-26 0.01 0.00 0.00 0.00 0.00% 102 3,091 50.00%
UAL240503P00045000 4/24/2024 4:55 PM 2024-05-03 0.05 0.00 0.00 0.00 0.00% 362 1,331 25.00%
UAL240510P00045000 4/24/2024 5:37 PM 2024-05-10 0.07 0.00 0.00 0.00 0.00% 6 839 25.00%
UAL240517P00045000 4/24/2024 6:42 PM 2024-05-17 0.15 0.00 0.00 0.00 0.00% 269 4,718 12.50%
UAL240524P00045000 4/24/2024 4:24 PM 2024-05-24 0.22 0.00 0.00 0.00 0.00% 2 51 12.50%
UAL240531P00045000 4/23/2024 7:20 PM 2024-05-31 0.19 0.00 0.00 0.00 0.00% 18 154 12.50%
UAL240621P00045000 4/24/2024 7:56 PM 2024-06-21 0.50 0.00 0.00 0.00 0.00% 162 5,369 12.50%
UAL240719P00045000 4/24/2024 2:00 PM 2024-07-19 0.87 0.00 0.00 0.00 0.00% 1 928 6.25%
UAL240816P00045000 4/24/2024 3:27 PM 2024-08-16 1.37 0.00 0.00 0.00 0.00% 11 1,349 6.25%
UAL240920P00045000 4/24/2024 5:12 PM 2024-09-20 1.76 0.00 0.00 0.00 0.00% 7 1,648 6.25%
UAL241220P00045000 4/22/2024 6:42 PM 2024-12-20 2.50 0.00 0.00 0.00 0.00% 1 2 6.25%
UAL250117P00045000 4/24/2024 5:31 PM 2025-01-17 2.95 0.00 0.00 0.00 0.00% 29 8,311 3.13%
UAL250620P00045000 4/22/2024 6:24 PM 2025-06-20 3.85 0.00 0.00 0.00 0.00% 68 793 3.13%
UAL251219P00045000 4/24/2024 4:41 PM 2025-12-19 5.35 0.00 0.00 0.00 0.00% 1 117 3.13%
UAL260116P00045000 4/22/2024 5:18 PM 2026-01-16 5.17 0.00 0.00 0.00 0.00% 15 1,011 3.13%
UAL261218P00045000 4/18/2024 2:53 PM 2026-12-18 7.17 0.00 0.00 0.00 0.00% 13 16 3.13%

Related Tickers

AAL American Airlines Group Inc.
13.92
-2.18%
 
DAL Delta Air Lines, Inc.
47.94
-2.62%
 
JBLU JetBlue Airways Corporation
5.91
-3.11%
 
LUV Southwest Airlines Co.
29.30
-0.54%
 
ALK Alaska Air Group, Inc.
44.23
-1.89%
 
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
 
AC.TO Air Canada
19.93
-0.35%
 
HA Hawaiian Holdings, Inc.
12.42
-3.72%
 
SKYW SkyWest, Inc.
71.35
-3.98%
 
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%