United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 23.95 | 26.50 | 26.95 | 0.00 | - | 95 | 79 | 175.00% |
| UAL240621C00025000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 28.35 | 26.60 | 27.10 | 0.00 | - | 2 | 217 | 109.57% |
| UAL240719C00025000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 29.05 | 26.75 | 27.10 | 0.00 | - | 59 | 203 | 92.87% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 125.59% |
| UAL240920C00025000 | 2024-04-17 9:42AM EDT | 2024-09-20 | 21.52 | 26.90 | 27.40 | 0.00 | - | 105 | 134 | 78.13% |
| UAL250117C00025000 | 2024-05-02 10:49AM EDT | 2025-01-17 | 27.60 | 27.65 | 28.10 | 0.00 | - | 3 | 134 | 72.51% |
| UAL250620C00025000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 28.50 | 27.05 | 30.45 | 0.00 | - | 3 | 45 | 68.38% |
| UAL251219C00025000 | 2024-03-15 10:15AM EDT | 2025-12-19 | 21.85 | 20.55 | 21.75 | 0.00 | - | 3 | 40 | 0.00% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 32.39 | 29.75 | 30.10 | 0.00 | - | 1 | 72 | 65.99% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 2026-12-18 | 33.00 | 30.10 | 31.80 | 0.00 | - | 1 | 10 | 59.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 3 | 137.50% |
| UAL240621P00025000 | 2024-04-26 11:48AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 2,423 | 90.63% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 329 | 67.19% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 1 | 1,005 | 63.28% |
| UAL240920P00025000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.21 | 0.00 | - | 11 | 313 | 60.25% |
| UAL250117P00025000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 0.31 | 0.26 | 0.40 | 0.00 | - | 1 | 2,183 | 52.54% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 0.75 | 0.42 | 1.03 | 0.00 | - | 1 | 147 | 54.64% |
| UAL251219P00025000 | 2024-04-25 3:34PM EDT | 2025-12-19 | 1.02 | 0.98 | 1.12 | 0.00 | - | 50 | 5,177 | 46.63% |
| UAL260116P00025000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 1.12 | 1.07 | 1.20 | -0.08 | -6.67% | 55 | 1,979 | 46.50% |
| UAL261218P00025000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 1.78 | 1.33 | 1.89 | 0.00 | - | 28 | 203 | 43.29% |
© 2024 Yahoo. All rights reserved.