United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 14.80 | 11.40 | 13.10 | 0.00 | - | 3 | 45 | 415.63% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 12.25 | 12.60 | 12.75 | 0.00 | - | 1 | 38 | 85.16% |
| UAL240517C00039000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 12.45 | 12.60 | 12.80 | -0.20 | -1.58% | 15 | 205 | 68.75% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 13.65 | 12.40 | 12.95 | 0.00 | - | 23 | 65 | 51.17% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 8.80 | 12.75 | 12.95 | 0.00 | - | - | 65 | 63.48% |
| UAL240621C00039000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 12.75 | 12.80 | 13.15 | 0.00 | - | 15 | 581 | 54.00% |
| UAL240719C00039000 | 2024-04-17 12:20PM EDT | 2024-07-19 | 9.55 | 13.25 | 13.50 | 0.00 | - | 10 | 308 | 53.93% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 2024-08-16 | 5.60 | 13.70 | 13.90 | 0.00 | - | 8 | 269 | 53.91% |
| UAL240920C00039000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 14.10 | 14.15 | 14.30 | 0.00 | - | 2 | 298 | 52.59% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 2024-12-20 | 16.30 | 15.35 | 15.50 | 0.00 | - | - | 3 | 52.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00039000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 2.27 | 0.00 | - | 1 | 66 | 552.73% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 228 | 92.19% |
| UAL240517P00039000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 650 | 63.67% |
| UAL240524P00039000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 8 | 64.06% |
| UAL240531P00039000 | 2024-04-30 3:30PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.26 | 0.00 | - | 1 | 5 | 60.16% |
| UAL240621P00039000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.17 | -0.01 | -6.25% | 1 | 1,405 | 46.78% |
| UAL240719P00039000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.34 | +0.07 | +25.93% | 2 | 1,405 | 43.75% |
| UAL240816P00039000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 0.53 | 0.53 | 0.57 | 0.00 | - | 36 | 1,046 | 43.07% |
| UAL240920P00039000 | 2024-05-03 12:34PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.80 | +0.11 | +16.67% | 5 | 2,559 | 41.38% |
| UAL241220P00039000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 1.30 | 1.43 | 1.50 | 0.00 | - | 40 | 40 | 40.25% |
© 2024 Yahoo. All rights reserved.