United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 2024-05-10 | 15.95 | 14.60 | 14.75 | 0.00 | - | 1 | 30 | 106.25% |
| UAL240517C00037000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 13.90 | 14.65 | 14.80 | 0.00 | - | 3 | 50 | 87.89% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 2024-05-24 | 17.40 | 14.45 | 15.15 | 0.00 | - | - | 1 | 81.05% |
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 2024-05-31 | 6.62 | 14.35 | 14.95 | 0.00 | - | - | 1 | 81.25% |
| UAL240621C00037000 | 2024-04-29 3:33PM EDT | 2024-06-21 | 16.05 | 14.90 | 15.05 | 0.00 | - | 17 | 458 | 62.60% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 17.70 | 15.15 | 15.40 | 0.00 | - | 1 | 357 | 59.13% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 2024-08-16 | 10.50 | 15.50 | 16.00 | 0.00 | - | 8 | 1,254 | 60.30% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 17.10 | 15.85 | 16.10 | 0.00 | - | 4 | 272 | 55.69% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 17.75 | 16.70 | 17.15 | 0.00 | - | - | 3 | 53.52% |
| UAL250117C00037000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 19.00 | 16.60 | 18.25 | 0.00 | - | 9 | 586 | 55.18% |
| UAL250620C00037000 | 2024-05-02 2:33PM EDT | 2025-06-20 | 18.95 | 17.70 | 20.15 | 0.00 | - | 1 | 440 | 53.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | -0.03 | -37.50% | 12 | 42 | 93.75% |
| UAL240517P00037000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | 0.00 | - | 9 | 374 | 82.42% |
| UAL240524P00037000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 75.39% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.60 | 0.03 | 0.07 | 0.00 | - | 1 | 73 | 58.20% |
| UAL240621P00037000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 200 | 1,881 | 51.76% |
| UAL240719P00037000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 410 | 50.15% |
| UAL240816P00037000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 0.41 | 0.38 | 0.42 | 0.00 | - | 6 | 354 | 45.56% |
| UAL240920P00037000 | 2024-05-03 1:08PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.60 | -0.08 | -12.12% | 5 | 225 | 43.36% |
| UAL241220P00037000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 1.05 | 1.12 | 1.19 | 0.00 | - | 10 | 30 | 41.77% |
| UAL250117P00037000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 1.34 | 1.30 | 1.37 | 0.00 | - | 1 | 5,469 | 41.46% |
| UAL250620P00037000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 2.17 | 2.06 | 2.12 | 0.00 | - | 15 | 1,125 | 38.88% |
© 2024 Yahoo. All rights reserved.