NasdaqGS - Nasdaq Real Time Price USD
United Airlines Holdings, Inc. (UAL)
73.31
-3.02
(-3.96%)
As of 3:15:28 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250523C00032000 | 4/30/2025 9:41 AM | 32 | 34.23 | 40.75 | 43.00 | 0.00 | 0.00% | 3 | 5 | 571.09% |
| UAL250523C00041000 | 4/9/2025 1:24 PM | 41 | 22.85 | 35.65 | 37.10 | 0.00 | 0.00% | - | 5 | 760.84% |
| UAL250523C00045000 | 4/15/2025 11:09 AM | 45 | 23.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL250523C00050000 | 4/21/2025 2:06 PM | 50 | 15.28 | 22.95 | 24.75 | 0.00 | 0.00% | - | 3 | 293.95% |
| UAL250523C00051000 | 5/9/2025 12:31 PM | 51 | 26.30 | 22.30 | 23.00 | 0.00 | 0.00% | - | 1 | 253.71% |
| UAL250523C00053000 | 5/9/2025 12:33 PM | 53 | 24.30 | 20.25 | 21.30 | 0.00 | 0.00% | - | 1 | 248.44% |
| UAL250523C00055000 | 5/21/2025 9:39 AM | 55 | 19.80 | 18.35 | 19.05 | -3.49 | -14.98% | 16 | 23 | 216.21% |
| UAL250523C00056000 | 5/8/2025 10:53 AM | 56 | 23.30 | 17.30 | 18.10 | 0.00 | 0.00% | 1 | 2 | 205.27% |
| UAL250523C00058000 | 5/15/2025 11:53 AM | 58 | 19.81 | 15.35 | 16.05 | 0.00 | 0.00% | 4 | 6 | 183.79% |
| UAL250523C00059000 | 4/24/2025 3:54 PM | 59 | 11.60 | 14.25 | 15.10 | 0.00 | 0.00% | 1 | 1 | 170.51% |
| UAL250523C00060000 | 5/21/2025 9:40 AM | 60 | 14.90 | 13.35 | 14.00 | -2.20 | -12.87% | 4 | 122 | 160.16% |
| UAL250523C00061000 | 4/15/2025 9:50 AM | 61 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UAL250523C00062000 | 5/5/2025 11:42 AM | 62 | 13.90 | 11.25 | 12.00 | 0.00 | 0.00% | 4 | 4 | 134.38% |
| UAL250523C00063000 | 5/2/2025 12:03 PM | 63 | 12.00 | 10.20 | 11.20 | 0.00 | 0.00% | 6 | 20 | 131.64% |
| UAL250523C00064000 | 5/13/2025 9:32 AM | 64 | 14.95 | 8.40 | 10.80 | 0.00 | 0.00% | 1 | 9 | 112.11% |
| UAL250523C00065000 | 5/20/2025 3:00 PM | 65 | 9.51 | 6.90 | 9.20 | -1.49 | -13.55% | 1 | 15 | 145.51% |
| UAL250523C00066000 | 5/19/2025 3:09 PM | 66 | 8.00 | 7.55 | 8.30 | -4.58 | -36.41% | 1 | 25 | 116.50% |
| UAL250523C00067000 | 5/20/2025 12:25 PM | 67 | 7.72 | 5.85 | 7.25 | -1.31 | -14.51% | 1 | 34 | 78.32% |
| UAL250523C00068000 | 5/20/2025 1:23 PM | 68 | 8.15 | 5.70 | 6.30 | 0.00 | 0.00% | 5 | 23 | 97.85% |
| UAL250523C00069000 | 5/19/2025 10:29 AM | 69 | 9.90 | 5.00 | 5.30 | 0.00 | 0.00% | 1 | 249 | 93.65% |
| UAL250523C00070000 | 5/21/2025 1:39 PM | 70 | 4.30 | 4.20 | 4.45 | -2.42 | -36.01% | 13 | 99 | 88.96% |
| UAL250523C00071000 | 5/21/2025 10:17 AM | 71 | 3.74 | 3.40 | 3.55 | -1.73 | -31.63% | 31 | 87 | 81.45% |
| UAL250523C00072000 | 5/21/2025 10:17 AM | 72 | 2.54 | 2.76 | 2.97 | -2.11 | -45.38% | 3 | 42 | 81.79% |
| UAL250523C00073000 | 5/21/2025 2:08 PM | 73 | 1.97 | 2.05 | 2.25 | -2.63 | -57.17% | 66 | 65 | 75.29% |
| UAL250523C00074000 | 5/21/2025 2:32 PM | 74 | 1.53 | 1.50 | 1.68 | -1.60 | -51.12% | 523 | 130 | 71.97% |
| UAL250523C00075000 | 5/21/2025 2:39 PM | 75 | 1.10 | 1.15 | 1.19 | -1.40 | -56.00% | 392 | 1,656 | 70.80% |
| UAL250523C00076000 | 5/21/2025 2:40 PM | 76 | 0.83 | 0.81 | 0.96 | -1.04 | -55.61% | 260 | 402 | 71.97% |
| UAL250523C00077000 | 5/21/2025 2:40 PM | 77 | 0.57 | 0.58 | 0.66 | -0.84 | -59.57% | 425 | 603 | 71.00% |
| UAL250523C00078000 | 5/21/2025 1:23 PM | 78 | 0.42 | 0.37 | 0.41 | -0.83 | -66.40% | 480 | 455 | 68.36% |
| UAL250523C00079000 | 5/21/2025 2:37 PM | 79 | 0.25 | 0.24 | 0.28 | -0.68 | -73.12% | 495 | 662 | 68.36% |
| UAL250523C00080000 | 5/21/2025 1:15 PM | 80 | 0.16 | 0.15 | 0.23 | -0.53 | -76.81% | 189 | 1,456 | 70.31% |
| UAL250523C00081000 | 5/21/2025 2:41 PM | 81 | 0.11 | 0.08 | 0.12 | -0.40 | -75.47% | 78 | 1,033 | 67.19% |
| UAL250523C00082000 | 5/21/2025 2:34 PM | 82 | 0.08 | 0.07 | 0.09 | -0.25 | -75.76% | 144 | 684 | 70.70% |
| UAL250523C00083000 | 5/21/2025 2:17 PM | 83 | 0.13 | 0.05 | 0.11 | -0.10 | -43.48% | 91 | 475 | 76.56% |
| UAL250523C00084000 | 5/21/2025 12:28 PM | 84 | 0.05 | 0.02 | 0.46 | -0.13 | -72.22% | 29 | 321 | 103.52% |
| UAL250523C00085000 | 5/21/2025 2:32 PM | 85 | 0.03 | 0.02 | 0.05 | -0.09 | -64.29% | 62 | 1,033 | 77.34% |
| UAL250523C00086000 | 5/19/2025 3:58 PM | 86 | 0.07 | 0.00 | 0.53 | -0.16 | -69.57% | 100 | 145 | 119.34% |
| UAL250523C00087000 | 5/21/2025 2:36 PM | 87 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 70 | 123 | 83.59% |
| UAL250523C00088000 | 5/21/2025 10:37 AM | 88 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 42 | 66 | 79.69% |
| UAL250523C00089000 | 5/19/2025 10:07 AM | 89 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 100 | 119.14% |
| UAL250523C00090000 | 5/21/2025 10:44 AM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 494 | 81.25% |
| UAL250523C00095000 | 5/20/2025 12:08 PM | 95 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 4 | 265 | 149.22% |
| UAL250523C00096000 | 5/16/2025 10:56 AM | 96 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 125 | 125 | 115.63% |
| UAL250523C00100000 | 5/19/2025 9:49 AM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 52 | 125.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250523P00040000 | 5/16/2025 2:30 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 371 | 385 | 240.63% |
| UAL250523P00042000 | 5/2/2025 12:45 PM | 42 | 0.09 | 0.00 | 0.44 | 0.00 | 0.00% | 3 | 3 | 335.16% |
| UAL250523P00044000 | 4/16/2025 9:45 AM | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| UAL250523P00045000 | 5/14/2025 2:15 PM | 45 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 18 | 269.53% |
| UAL250523P00046000 | 5/19/2025 9:30 AM | 46 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 7 | 258.98% |
| UAL250523P00047000 | 5/19/2025 9:30 AM | 47 | 0.04 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 1 | 248.44% |
| UAL250523P00048000 | 5/12/2025 9:59 AM | 48 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 20 | 23 | 238.28% |
| UAL250523P00049000 | 5/8/2025 12:53 PM | 49 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 5 | 7 | 228.13% |
| UAL250523P00050000 | 5/16/2025 2:30 PM | 50 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 500 | 536 | 156.25% |
| UAL250523P00051000 | 4/29/2025 9:30 AM | 51 | 0.29 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 1 | 208.20% |
| UAL250523P00052000 | 5/15/2025 3:27 PM | 52 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 21 | 27 | 198.44% |
| UAL250523P00053000 | 5/2/2025 10:21 AM | 53 | 0.35 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 4 | 189.06% |
| UAL250523P00054000 | 4/29/2025 10:27 AM | 54 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 157.03% |
| UAL250523P00055000 | 5/12/2025 2:22 PM | 55 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 252 | 152.34% |
| UAL250523P00056000 | 5/12/2025 3:38 PM | 56 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 12 | 28 | 161.33% |
| UAL250523P00057000 | 5/16/2025 2:30 PM | 57 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 381 | 120.31% |
| UAL250523P00058000 | 5/15/2025 9:44 AM | 58 | 0.25 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 93 | 100.00% |
| UAL250523P00059000 | 5/16/2025 10:29 AM | 59 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4,736 | 93.75% |
| UAL250523P00060000 | 5/20/2025 3:07 PM | 60 | 0.02 | 0.00 | 0.13 | 0.01 | 100.00% | 11 | 226 | 113.28% |
| UAL250523P00061000 | 5/21/2025 9:30 AM | 61 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 25 | 30 | 93.75% |
| UAL250523P00062000 | 5/21/2025 10:35 AM | 62 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 36 | 33 | 81.25% |
| UAL250523P00063000 | 5/15/2025 2:33 PM | 63 | 0.14 | 0.01 | 0.25 | 0.00 | 0.00% | 3 | 271 | 101.56% |
| UAL250523P00064000 | 5/21/2025 11:55 AM | 64 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 21 | 114 | 76.56% |
| UAL250523P00065000 | 5/21/2025 2:37 PM | 65 | 0.07 | 0.06 | 0.13 | 0.01 | 16.67% | 22 | 565 | 78.91% |
| UAL250523P00066000 | 5/21/2025 2:21 PM | 66 | 0.11 | 0.09 | 0.13 | 0.03 | 37.50% | 14 | 419 | 73.05% |
| UAL250523P00067000 | 5/21/2025 1:18 PM | 67 | 0.11 | 0.13 | 0.17 | 0.02 | 22.22% | 88 | 596 | 69.34% |
| UAL250523P00068000 | 5/21/2025 1:26 PM | 68 | 0.25 | 0.20 | 0.23 | 0.11 | 78.57% | 89 | 629 | 66.41% |
| UAL250523P00069000 | 5/21/2025 1:29 PM | 69 | 0.34 | 0.29 | 0.38 | 0.13 | 61.90% | 63 | 421 | 65.23% |
| UAL250523P00070000 | 5/21/2025 2:36 PM | 70 | 0.49 | 0.38 | 0.49 | 0.21 | 75.00% | 74 | 1,132 | 60.35% |
| UAL250523P00071000 | 5/21/2025 2:26 PM | 71 | 0.73 | 0.55 | 0.85 | 0.31 | 73.81% | 138 | 681 | 61.13% |
| UAL250523P00072000 | 5/21/2025 2:39 PM | 72 | 1.02 | 0.89 | 0.98 | 0.46 | 82.14% | 449 | 549 | 57.03% |
| UAL250523P00073000 | 5/21/2025 2:38 PM | 73 | 1.48 | 1.11 | 1.38 | 0.69 | 87.34% | 400 | 1,467 | 52.64% |
| UAL250523P00074000 | 5/21/2025 2:06 PM | 74 | 2.02 | 1.76 | 1.84 | 0.99 | 96.12% | 379 | 2,512 | 53.56% |
| UAL250523P00075000 | 5/21/2025 2:26 PM | 75 | 2.50 | 2.05 | 2.42 | 1.23 | 96.85% | 68 | 776 | 52.78% |
| UAL250523P00076000 | 5/21/2025 1:37 PM | 76 | 3.12 | 2.86 | 3.10 | 1.19 | 61.66% | 57 | 440 | 49.90% |
| UAL250523P00077000 | 5/21/2025 1:37 PM | 77 | 3.88 | 3.30 | 3.85 | 1.58 | 68.70% | 56 | 276 | 43.95% |
| UAL250523P00078000 | 5/21/2025 12:10 PM | 78 | 4.81 | 4.30 | 4.70 | 1.94 | 67.60% | 25 | 245 | 29.69% |
| UAL250523P00079000 | 5/21/2025 1:20 PM | 79 | 6.08 | 5.20 | 5.55 | 2.58 | 73.71% | 36 | 510 | 0.00% |
| UAL250523P00080000 | 5/21/2025 9:36 AM | 80 | 6.66 | 6.30 | 6.55 | 2.36 | 54.88% | 19 | 272 | 0.00% |
| UAL250523P00081000 | 5/21/2025 9:33 AM | 81 | 7.80 | 6.90 | 8.20 | 2.42 | 44.98% | 6 | 119 | 101.86% |
| UAL250523P00082000 | 5/20/2025 2:09 PM | 82 | 8.45 | 7.70 | 9.20 | 2.06 | 32.24% | 2 | 418 | 110.06% |
| UAL250523P00083000 | 5/19/2025 1:10 PM | 83 | 4.85 | 8.85 | 10.00 | 0.00 | 0.00% | 15 | 183 | 102.73% |
| UAL250523P00084000 | 5/20/2025 2:09 PM | 84 | 10.57 | 10.00 | 10.90 | 2.33 | 28.28% | 1 | 15 | 99.90% |
| UAL250523P00085000 | 5/21/2025 10:39 AM | 85 | 10.85 | 11.10 | 11.70 | 2.96 | 37.52% | 36 | 41 | 62.50% |
| UAL250523P00086000 | 5/13/2025 12:42 PM | 86 | 5.45 | 12.10 | 12.70 | 0.00 | 0.00% | - | 4 | 67.19% |
| UAL250523P00087000 | 5/14/2025 2:27 PM | 87 | 8.25 | 12.95 | 13.75 | 0.00 | 0.00% | - | 2 | 94.14% |
| UAL250523P00090000 | 5/14/2025 11:02 AM | 90 | 8.04 | 15.95 | 16.85 | 0.00 | 0.00% | 2 | 1 | 129.69% |
| UAL250523P00095000 | 5/14/2025 1:23 PM | 95 | 14.00 | 20.90 | 21.90 | 0.00 | 0.00% | 2 | 0 | 164.45% |
Related Tickers
DAL Delta Air Lines, Inc.
48.29
-3.39%
AAL American Airlines Group Inc.
11.26
-3.35%
LUV Southwest Airlines Co.
31.81
-2.12%
JBLU JetBlue Airways Corporation
4.8550
-5.18%
ALK Alaska Air Group, Inc.
49.98
-4.58%
AC.TO Air Canada
18.44
-1.86%
RYAAY Ryanair Holdings plc
54.93
+1.55%
ULCC Frontier Group Holdings, Inc.
3.7650
-6.58%
ALGT Allegiant Travel Company
51.78
-6.55%
SKYW SkyWest, Inc.
98.33
-2.31%