United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00033000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 19.85 | 18.85 | 19.00 | 0.00 | - | 5 | 187 | 76.86% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 15.00 | 19.05 | 19.20 | 0.00 | - | 1 | 100 | 69.43% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 19.10 | 19.30 | 19.45 | 0.00 | - | 1 | 206 | 66.41% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 2024-09-20 | 15.50 | 19.25 | 19.75 | 0.00 | - | 7 | 138 | 60.16% |
| UAL250117C00033000 | 2024-04-24 11:53AM EDT | 2025-01-17 | 21.40 | 20.65 | 20.85 | 0.00 | - | 17 | 624 | 59.91% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 2025-06-20 | 18.50 | 21.90 | 22.15 | 0.00 | - | 1 | 23 | 57.89% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 23.45 | 22.30 | 24.15 | 0.00 | - | 1 | 13 | 55.80% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 19.05 | 22.55 | 23.75 | 0.00 | - | 3 | 30 | 54.08% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 26.30 | 25.65 | 26.35 | 0.00 | - | 1 | 6 | 57.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 151.56% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.19 | 0.00 | - | 10 | 12 | 96.48% |
| UAL240621P00033000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.14 | 0.00 | - | 60 | 9,949 | 61.33% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.15 | 0.00 | - | 200 | 314 | 50.78% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 0.87 | 0.10 | 0.33 | 0.00 | - | 200 | 315 | 50.00% |
| UAL240920P00033000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 0.29 | 0.15 | 0.46 | 0.00 | - | 3 | 634 | 51.12% |
| UAL241220P00033000 | 2024-04-29 3:54PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.73 | 0.00 | - | 25 | 50 | 44.87% |
| UAL250117P00033000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 0.77 | 0.81 | 0.89 | 0.00 | - | 300 | 11,229 | 44.85% |
| UAL250620P00033000 | 2024-04-17 2:00PM EDT | 2025-06-20 | 1.82 | 1.39 | 1.44 | 0.00 | - | 1,000 | 2,740 | 41.38% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 3.65 | 2.10 | 2.19 | 0.00 | - | 9 | 775 | 40.20% |
| UAL260116P00033000 | 2024-04-18 11:55AM EDT | 2026-01-16 | 2.34 | 2.21 | 2.48 | 0.00 | - | 4 | 672 | 41.28% |
| UAL261218P00033000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 3.35 | 3.20 | 3.40 | 0.00 | - | 6 | 29 | 38.14% |
© 2024 Yahoo. All rights reserved.