United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:36.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 16.70 | 14.95 | 15.60 | 0.00 | - | 1 | 47 | 360.94% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 2024-05-10 | 16.55 | 15.15 | 15.65 | 0.00 | - | 11 | 11 | 137.89% |
| UAL240517C00036000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 15.80 | 15.25 | 15.65 | 0.00 | - | 3 | 68 | 100.78% |
| UAL240524C00036000 | 2024-04-17 9:31AM EDT | 2024-05-24 | 8.35 | 15.20 | 16.10 | 0.00 | - | - | 1 | 83.20% |
| UAL240621C00036000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 17.00 | 15.75 | 16.15 | +1.11 | +6.99% | 3 | 645 | 70.70% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 2024-07-19 | 15.00 | 16.00 | 16.25 | 0.00 | - | 1 | 200 | 61.82% |
| UAL240816C00036000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 16.25 | 16.35 | 16.50 | 0.00 | - | 12 | 1,059 | 59.62% |
| UAL240920C00036000 | 2024-04-24 11:41AM EDT | 2024-09-20 | 17.90 | 16.70 | 16.90 | 0.00 | - | 3 | 195 | 57.91% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 2024-12-20 | 19.10 | 17.70 | 17.85 | 0.00 | - | 9 | 30 | 55.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 480.47% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 36 | 117.97% |
| UAL240517P00036000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,406 | 83.59% |
| UAL240524P00036000 | 2024-04-17 10:56AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 78.32% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.24 | 0.00 | - | - | 6 | 70.31% |
| UAL240621P00036000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 60 | 3,834 | 50.98% |
| UAL240719P00036000 | 2024-04-22 2:05PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.29 | 0.00 | - | 213 | 503 | 51.27% |
| UAL240816P00036000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 0.32 | 0.32 | 0.32 | -0.09 | -21.95% | 11 | 1,048 | 44.97% |
| UAL240920P00036000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 0.51 | 0.47 | 0.53 | 0.00 | - | 10 | 1,547 | 44.19% |
| UAL241220P00036000 | 2024-04-22 10:01AM EDT | 2024-12-20 | 1.05 | 1.00 | 1.05 | 0.00 | - | - | 5 | 42.14% |
© 2024 Yahoo. All rights reserved.