United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 21.67 | 21.60 | 21.75 | -0.63 | -2.83% | 5 | 3 | 164.06% |
| UAL240517C00030000 | 2024-05-03 10:20AM EDT | 2024-05-17 | 22.10 | 21.45 | 21.80 | +0.70 | +3.27% | 1 | 133 | 150.98% |
| UAL240621C00030000 | 2024-04-22 2:30PM EDT | 2024-06-21 | 24.27 | 21.80 | 21.95 | 0.00 | - | 50 | 698 | 86.91% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 21.95 | 22.10 | 0.00 | - | 50 | 137 | 77.15% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 77.54% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 22.75 | 22.35 | 22.60 | 0.00 | - | 12 | 995 | 69.53% |
| UAL250117C00030000 | 2024-04-22 12:11PM EDT | 2025-01-17 | 25.00 | 22.65 | 23.45 | 0.00 | - | 127 | 523 | 59.91% |
| UAL250620C00030000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 27.30 | 23.70 | 24.60 | 0.00 | - | 21 | 88 | 58.40% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 24.25 | 25.95 | 0.00 | - | 1 | 78 | 55.64% |
| UAL260116C00030000 | 2024-04-22 11:07AM EDT | 2026-01-16 | 26.60 | 25.80 | 26.15 | 0.00 | - | 8 | 90 | 60.33% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 27.65 | 28.35 | 0.00 | - | 5 | 16 | 59.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 177.34% |
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 126 | 104.69% |
| UAL240621P00030000 | 2024-05-01 12:31PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 60 | 30,025 | 64.84% |
| UAL240719P00030000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 30 | 1,530 | 55.66% |
| UAL240816P00030000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.15 | 0.00 | - | 200 | 357 | 51.95% |
| UAL240920P00030000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.34 | 0.00 | - | 30 | 1,170 | 56.06% |
| UAL241220P00030000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 0.46 | 0.43 | 0.52 | -0.11 | -19.30% | 2 | 7 | 48.05% |
| UAL250117P00030000 | 2024-05-02 1:31PM EDT | 2025-01-17 | 0.56 | 0.54 | 0.59 | -0.03 | -5.08% | 1 | 4,178 | 46.83% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 2025-06-20 | 2.21 | 0.95 | 1.08 | 0.00 | - | 20 | 874 | 43.77% |
| UAL251219P00030000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 1.60 | 1.61 | 1.69 | 0.00 | - | 2 | 1,407 | 42.13% |
| UAL260116P00030000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 1.78 | 1.72 | 1.78 | 0.00 | - | 1 | 1,070 | 41.92% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 2.50 | 2.57 | 2.79 | 0.00 | - | 1 | 31 | 40.08% |
© 2024 Yahoo. All rights reserved.