NasdaqGS - Delayed Quote • USD
United Airlines Holdings, Inc. (UAL)
At close: 4:00 PM EDT
After hours: 6:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00024000 | 4/18/2024 2:22 PM | 24 | 26.40 | 25.25 | 29.25 | 0.00 | 0.00% | 1 | 1 | 1,390.63% |
| UAL240419C00025000 | 4/17/2024 6:34 PM | 25 | 23.25 | 24.25 | 28.25 | 0.00 | 0.00% | 4 | 3 | 1,329.69% |
| UAL240419C00026000 | 4/12/2024 7:16 PM | 26 | 15.80 | 23.60 | 27.25 | 0.00 | 0.00% | 1 | 1 | 575.00% |
| UAL240419C00027000 | 4/17/2024 6:34 PM | 27 | 21.25 | 22.00 | 26.25 | 0.00 | 0.00% | 16 | 4 | 1,215.23% |
| UAL240419C00029000 | 4/18/2024 2:10 PM | 29 | 22.15 | 21.40 | 23.45 | 0.75 | 3.50% | 2 | 2 | 490.63% |
| UAL240419C00030000 | 4/19/2024 2:51 PM | 30 | 21.15 | 20.35 | 22.35 | 4.70 | 28.57% | 41 | 10 | 856.25% |
| UAL240419C00031000 | 4/18/2024 4:41 PM | 31 | 20.10 | 19.45 | 21.45 | 0.00 | 0.00% | 109 | 181 | 468.75% |
| UAL240419C00032000 | 4/19/2024 5:08 PM | 32 | 19.35 | 18.30 | 20.40 | 3.60 | 22.86% | 4 | 60 | 785.94% |
| UAL240419C00033000 | 4/19/2024 6:32 PM | 33 | 18.27 | 17.00 | 19.65 | 0.82 | 4.70% | 4 | 40 | 800.39% |
| UAL240419C00034000 | 4/19/2024 7:27 PM | 34 | 17.76 | 15.25 | 19.10 | 3.66 | 25.96% | 3 | 86 | 845.31% |
| UAL240419C00035000 | 4/19/2024 2:22 PM | 35 | 16.15 | 14.55 | 17.35 | 0.75 | 4.87% | 69 | 71 | 659.38% |
| UAL240419C00036000 | 4/18/2024 2:41 PM | 36 | 14.45 | 13.90 | 16.50 | 0.00 | 0.00% | 42 | 145 | 652.73% |
| UAL240419C00037000 | 4/19/2024 4:21 PM | 37 | 14.15 | 13.20 | 15.45 | 0.05 | 0.35% | 1 | 29 | 606.25% |
| UAL240419C00037500 | 4/19/2024 5:08 PM | 37.5 | 13.85 | 12.75 | 15.10 | 0.25 | 1.84% | 9 | 5 | 289.06% |
| UAL240419C00038000 | 4/19/2024 7:31 PM | 38 | 13.42 | 11.60 | 14.15 | 0.22 | 1.67% | 50 | 59 | 512.50% |
| UAL240419C00038500 | 4/17/2024 2:19 PM | 38.5 | 7.88 | 10.55 | 14.55 | 0.00 | 0.00% | 33 | 48 | 652.34% |
| UAL240419C00039000 | 4/19/2024 5:56 PM | 39 | 12.48 | 11.20 | 12.90 | 0.48 | 4.00% | 30 | 221 | 426.56% |
| UAL240419C00039500 | 4/19/2024 3:51 PM | 39.5 | 11.80 | 10.75 | 13.00 | 2.91 | 32.73% | 9 | 90 | 526.17% |
| UAL240419C00040000 | 4/19/2024 6:54 PM | 40 | 11.25 | 10.25 | 12.45 | -0.26 | -2.26% | 30 | 3,796 | 500.39% |
| UAL240419C00040500 | 4/19/2024 7:50 PM | 40.5 | 10.61 | 9.30 | 11.95 | -0.02 | -0.19% | 74 | 790 | 483.20% |
| UAL240419C00041000 | 4/19/2024 5:18 PM | 41 | 10.35 | 9.20 | 11.50 | 0.04 | 0.39% | 187 | 3,117 | 474.22% |
| UAL240419C00041500 | 4/19/2024 5:28 PM | 41.5 | 10.00 | 8.60 | 11.20 | -0.05 | -0.50% | 117 | 951 | 184.38% |
| UAL240419C00042000 | 4/19/2024 7:45 PM | 42 | 9.12 | 8.85 | 10.30 | -0.68 | -6.94% | 290 | 2,022 | 260.55% |
| UAL240419C00042500 | 4/19/2024 6:52 PM | 42.5 | 8.80 | 7.80 | 9.95 | 0.20 | 2.33% | 113 | 1,401 | 415.63% |
| UAL240419C00043000 | 4/19/2024 7:43 PM | 43 | 8.34 | 8.00 | 9.50 | -0.31 | -3.58% | 277 | 6,005 | 278.91% |
| UAL240419C00043500 | 4/19/2024 6:01 PM | 43.5 | 7.57 | 6.80 | 8.95 | -0.43 | -5.37% | 238 | 2,001 | 382.03% |
| UAL240419C00044000 | 4/19/2024 7:51 PM | 44 | 7.30 | 7.20 | 8.50 | -0.41 | -5.32% | 583 | 3,034 | 271.48% |
| UAL240419C00044500 | 4/19/2024 7:51 PM | 44.5 | 6.67 | 5.50 | 7.95 | -0.57 | -7.87% | 187 | 1,867 | 348.83% |
| UAL240419C00045000 | 4/19/2024 7:59 PM | 45 | 6.33 | 6.30 | 6.90 | -0.17 | -2.62% | 883 | 9,261 | 194.14% |
| UAL240419C00045500 | 4/19/2024 7:59 PM | 45.5 | 5.83 | 4.95 | 6.60 | -0.31 | -5.05% | 186 | 853 | 267.58% |
| UAL240419C00046000 | 4/19/2024 7:57 PM | 46 | 5.38 | 5.10 | 6.25 | -0.17 | -3.06% | 498 | 8,208 | 184.77% |
| UAL240419C00046500 | 4/19/2024 7:57 PM | 46.5 | 4.88 | 4.65 | 6.00 | 0.00 | 0.00% | 111 | 4,393 | 196.88% |
| UAL240419C00047000 | 4/19/2024 7:57 PM | 47 | 4.36 | 4.00 | 5.10 | -0.20 | -4.39% | 833 | 8,877 | 134.77% |
| UAL240419C00047500 | 4/19/2024 7:57 PM | 47.5 | 3.84 | 2.96 | 4.95 | -0.16 | -4.00% | 357 | 2,484 | 99.61% |
| UAL240419C00048000 | 4/19/2024 7:53 PM | 48 | 3.15 | 3.30 | 4.60 | -0.59 | -15.78% | 457 | 2,672 | 170.70% |
| UAL240419C00048500 | 4/19/2024 7:54 PM | 48.5 | 2.78 | 2.23 | 3.90 | -0.22 | -7.33% | 86 | 3,277 | 101.17% |
| UAL240419C00049000 | 4/19/2024 7:50 PM | 49 | 2.07 | 2.30 | 2.61 | -0.29 | -12.29% | 733 | 12,219 | 67.97% |
| UAL240419C00050000 | 4/19/2024 7:53 PM | 50 | 1.22 | 1.05 | 1.65 | -0.44 | -26.51% | 2,142 | 7,048 | 72.85% |
| UAL240419C00051000 | 4/19/2024 7:52 PM | 51 | 0.20 | 0.11 | 0.61 | -0.62 | -75.61% | 3,234 | 1,733 | 36.52% |
| UAL240419C00052000 | 4/19/2024 7:52 PM | 52 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 5,688 | 3,267 | 14.84% |
| UAL240419C00052500 | 4/19/2024 7:36 PM | 52.5 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 4,056 | 1,629 | 23.44% |
| UAL240419C00053000 | 4/19/2024 7:34 PM | 53 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,607 | 771 | 31.25% |
| UAL240419C00054000 | 4/19/2024 7:37 PM | 54 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,808 | 1,576 | 46.88% |
| UAL240419C00055000 | 4/19/2024 5:03 PM | 55 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,228 | 3,968 | 56.25% |
| UAL240419C00056000 | 4/19/2024 2:08 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 3,559 | 68.75% |
| UAL240419C00057000 | 4/18/2024 7:44 PM | 57 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 573 | 486 | 120.31% |
| UAL240419C00060000 | 4/18/2024 1:52 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 340 | 698 | 112.50% |
| UAL240419C00070000 | 4/12/2024 4:20 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00029000 | 4/9/2024 3:10 PM | 29 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 61 | 387.50% |
| UAL240419P00030000 | 4/15/2024 2:23 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 264 | 362.50% |
| UAL240419P00031000 | 4/17/2024 2:18 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 66 | 337.50% |
| UAL240419P00032000 | 4/18/2024 2:48 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 929 | 325.00% |
| UAL240419P00033000 | 4/18/2024 1:50 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,342 | 300.00% |
| UAL240419P00034000 | 4/18/2024 4:29 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,503 | 287.50% |
| UAL240419P00035000 | 4/19/2024 3:57 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 17,755 | 262.50% |
| UAL240419P00036000 | 4/19/2024 4:29 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,379 | 250.00% |
| UAL240419P00037000 | 4/19/2024 3:32 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 130 | 2,830 | 225.00% |
| UAL240419P00037500 | 4/19/2024 3:53 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 652 | 225.00% |
| UAL240419P00038000 | 4/19/2024 7:05 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 141 | 4,091 | 212.50% |
| UAL240419P00038500 | 4/19/2024 3:52 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 1,099 | 200.00% |
| UAL240419P00039000 | 4/19/2024 7:34 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,710 | 50.00% |
| UAL240419P00039500 | 4/19/2024 6:09 PM | 39.5 | 0.11 | 0.00 | 0.01 | 0.10 | 1,000.00% | 3 | 2,235 | 187.50% |
| UAL240419P00040000 | 4/18/2024 6:49 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9,164 | 181.25% |
| UAL240419P00040500 | 4/18/2024 1:30 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,521 | 168.75% |
| UAL240419P00041000 | 4/19/2024 2:31 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 22,584 | 162.50% |
| UAL240419P00041500 | 4/19/2024 7:02 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,389 | 156.25% |
| UAL240419P00042000 | 4/19/2024 6:54 PM | 42 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 2,828 | 150.00% |
| UAL240419P00042500 | 4/18/2024 1:30 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,535 | 137.50% |
| UAL240419P00043000 | 4/19/2024 5:33 PM | 43 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 4,106 | 131.25% |
| UAL240419P00043500 | 4/19/2024 7:50 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 3,080 | 125.00% |
| UAL240419P00044000 | 4/19/2024 6:25 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,049 | 115.63% |
| UAL240419P00044500 | 4/19/2024 3:27 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,839 | 106.25% |
| UAL240419P00045000 | 4/19/2024 7:48 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 17,372 | 100.00% |
| UAL240419P00045500 | 4/19/2024 2:50 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 1,731 | 93.75% |
| UAL240419P00046000 | 4/19/2024 6:04 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 6,330 | 87.50% |
| UAL240419P00046500 | 4/19/2024 4:33 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3,729 | 78.13% |
| UAL240419P00047000 | 4/19/2024 6:45 PM | 47 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 44 | 9,251 | 71.88% |
| UAL240419P00047500 | 4/19/2024 7:31 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 326 | 3,366 | 62.50% |
| UAL240419P00048000 | 4/19/2024 7:31 PM | 48 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 388 | 3,476 | 56.25% |
| UAL240419P00048500 | 4/19/2024 4:11 PM | 48.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 3,384 | 53.13% |
| UAL240419P00049000 | 4/19/2024 7:16 PM | 49 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 706 | 3,646 | 45.31% |
| UAL240419P00050000 | 4/19/2024 7:48 PM | 50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 4,343 | 3,848 | 28.13% |
| UAL240419P00051000 | 4/19/2024 7:55 PM | 51 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 15,052 | 2,349 | 10.16% |
| UAL240419P00052000 | 4/19/2024 7:46 PM | 52 | 0.82 | 0.36 | 0.88 | -0.07 | -7.87% | 3,957 | 1,177 | 47.46% |
| UAL240419P00052500 | 4/19/2024 7:31 PM | 52.5 | 1.00 | 0.90 | 1.20 | 0.00 | 0.00% | 744 | 51 | 39.06% |
| UAL240419P00053000 | 4/19/2024 4:40 PM | 53 | 1.87 | 1.37 | 1.89 | -0.08 | -4.10% | 335 | 134 | 77.34% |
| UAL240419P00055000 | 4/19/2024 7:37 PM | 55 | 3.54 | 3.10 | 4.70 | 0.34 | 10.62% | 21 | 101 | 126.95% |
| UAL240419P00056000 | 4/18/2024 2:27 PM | 56 | 5.60 | 3.60 | 5.70 | 0.00 | 0.00% | 8 | 8 | 88.28% |
| UAL240419P00057000 | 4/18/2024 2:21 PM | 57 | 6.70 | 4.65 | 6.65 | 0.00 | 0.00% | 5 | 4 | 103.13% |
| UAL240419P00060000 | 4/19/2024 2:32 PM | 60 | 8.95 | 6.60 | 9.90 | -2.35 | -20.80% | 18 | 0 | 369.14% |
| UAL240419P00065000 | 4/18/2024 4:51 PM | 65 | 13.80 | 12.30 | 14.85 | 0.00 | 0.00% | 5 | 0 | 463.28% |
Related Tickers
DAL Delta Air Lines, Inc.
47.57
-0.59%
AAL American Airlines Group Inc.
14.11
+0.64%
LUV Southwest Airlines Co.
29.38
+1.10%
SAVE Spirit Airlines, Inc.
4.0400
+0.25%
ALK Alaska Air Group, Inc.
45.01
+1.28%
AC.TO Air Canada
19.58
0.00%
JBLU JetBlue Airways Corporation
7.11
0.00%
HA Hawaiian Holdings, Inc.
12.95
-0.31%
ULCC Frontier Group Holdings, Inc.
6.96
-0.71%
RYAAY Ryanair Holdings plc
138.88
+2.57%