United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 13.26 | 13.60 | 13.75 | 0.00 | - | 1 | 19 | 98.44% |
| UAL240517C00038000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 13.15 | 13.65 | 13.80 | 0.00 | - | 2 | 301 | 81.64% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 13.70 | 13.90 | 0.00 | - | 2 | 2 | 75.59% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 13.75 | 13.95 | 0.00 | - | 1 | 1 | 69.53% |
| UAL240621C00038000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 14.95 | 13.95 | 14.10 | 0.00 | - | 5 | 485 | 60.64% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 14.25 | 14.45 | 0.00 | - | 1 | 62 | 57.37% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 14.50 | 14.80 | 0.00 | - | 4 | 1,082 | 54.98% |
| UAL240920C00038000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 15.91 | 15.00 | 15.25 | 0.00 | - | 1 | 307 | 54.64% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 16.95 | 15.70 | 16.30 | 0.00 | - | 1 | 5 | 51.43% |
| UAL251219C00038000 | 2024-05-02 3:37PM EDT | 2025-12-19 | 19.95 | 19.75 | 20.00 | 0.00 | - | 3 | 69 | 53.15% |
| UAL260116C00038000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 20.50 | 18.05 | 20.20 | +0.48 | +2.40% | 1 | 108 | 53.59% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 22.50 | 23.15 | +4.35 | +23.71% | 1 | 10 | 53.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 87.50% |
| UAL240517P00038000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 1,684 | 76.56% |
| UAL240524P00038000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 268 | 64.45% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.04 | 0.25 | 0.00 | - | 3 | 3 | 65.04% |
| UAL240621P00038000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 0.15 | 0.08 | 0.15 | 0.00 | - | 1 | 15,147 | 49.61% |
| UAL240719P00038000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | 0.00 | - | 13 | 750 | 45.51% |
| UAL240816P00038000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 0.49 | 0.45 | 0.49 | 0.00 | - | 19 | 1,254 | 44.43% |
| UAL240920P00038000 | 2024-05-02 10:04AM EDT | 2024-09-20 | 0.70 | 0.63 | 0.70 | 0.00 | - | 1 | 3,790 | 42.55% |
| UAL241220P00038000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 1.17 | 1.27 | 1.33 | 0.00 | - | 80 | 43 | 40.96% |
| UAL251219P00038000 | 2024-05-01 12:04PM EDT | 2025-12-19 | 3.50 | 3.15 | 3.30 | 0.00 | - | 10 | 355 | 37.55% |
| UAL260116P00038000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 4.00 | 3.30 | 3.40 | 0.00 | - | 1 | 3,054 | 37.24% |
| UAL261218P00038000 | 2024-04-18 2:27PM EDT | 2026-12-18 | 4.75 | 4.50 | 4.80 | 0.00 | - | 2 | 67 | 36.01% |
© 2024 Yahoo. All rights reserved.