United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 2024-05-03 | 17.68 | 15.90 | 16.80 | 0.00 | - | 1 | 3 | 331.25% |
| UAL240517C00035000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 17.32 | 16.35 | 16.50 | -1.33 | -7.13% | 5 | 53 | 101.95% |
| UAL240621C00035000 | 2024-04-30 12:50PM EDT | 2024-06-21 | 17.54 | 16.55 | 16.70 | +0.11 | +0.63% | 1 | 987 | 68.65% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 2024-07-19 | 13.81 | 16.75 | 16.95 | 0.00 | - | 4 | 219 | 62.79% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 19.15 | 17.10 | 17.30 | 0.00 | - | 2 | 793 | 62.11% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 18.90 | 17.40 | 17.60 | 0.00 | - | 4 | 489 | 59.08% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 2024-12-20 | 19.75 | 18.30 | 18.50 | 0.00 | - | - | 6 | 56.64% |
| UAL250117C00035000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 19.00 | 18.60 | 18.80 | 0.00 | - | 10 | 2,239 | 56.54% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 19.85 | 20.30 | 0.00 | - | 6 | 106 | 55.08% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 22.00 | 21.60 | 21.75 | 0.00 | - | 13 | 19 | 55.21% |
| UAL260116C00035000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 23.25 | 20.40 | 24.10 | 0.00 | - | 1 | 202 | 57.15% |
| UAL261218C00035000 | 2024-04-23 10:47AM EDT | 2026-12-18 | 26.88 | 24.10 | 24.70 | 0.00 | - | 4 | 5 | 55.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 315.63% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 100.00% |
| UAL240517P00035000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 3,588 | 79.69% |
| UAL240524P00035000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 79 | 75.39% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 16 | 74.02% |
| UAL240621P00035000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.16 | -0.04 | -36.36% | 60 | 16,670 | 55.08% |
| UAL240719P00035000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.22 | 0.00 | - | 200 | 1,503 | 51.07% |
| UAL240816P00035000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.32 | -0.06 | -19.35% | 1 | 183 | 47.51% |
| UAL240920P00035000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 0.46 | 0.41 | 0.46 | 0.00 | - | 24 | 3,708 | 44.92% |
| UAL241220P00035000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 0.91 | 0.88 | 0.94 | 0.00 | - | - | 2 | 42.77% |
| UAL250117P00035000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 1.04 | 1.04 | 1.09 | -0.24 | -18.75% | 202 | 9,421 | 42.36% |
| UAL250620P00035000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 1.72 | 1.73 | 1.78 | -0.08 | -4.44% | 25 | 5,664 | 39.89% |
| UAL251219P00035000 | 2024-04-26 11:09AM EDT | 2025-12-19 | 2.45 | 2.51 | 2.66 | 0.00 | - | 2 | 1,273 | 39.15% |
| UAL260116P00035000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 2.57 | 2.63 | 2.73 | 0.00 | - | 1 | 1,837 | 38.70% |
| UAL261218P00035000 | 2024-04-26 1:16PM EDT | 2026-12-18 | 3.65 | 3.70 | 3.95 | 0.00 | - | 5 | 25 | 37.09% |
© 2024 Yahoo. All rights reserved.