United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 9.99 | 11.60 | 11.75 | 0.00 | - | 4 | 39 | 83.59% |
| UAL240517C00040000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 11.75 | 11.45 | 11.80 | +0.10 | +0.86% | 1 | 217 | 79.69% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 11.40 | 11.95 | 0.00 | - | 5 | 11 | 75.88% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 11.60 | 12.05 | 0.00 | - | 1 | 1 | 51.95% |
| UAL240621C00040000 | 2024-05-01 1:12PM EDT | 2024-06-21 | 10.55 | 11.80 | 12.15 | 0.00 | - | 1 | 1,701 | 50.68% |
| UAL240719C00040000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 13.57 | 12.35 | 12.55 | 0.00 | - | 1 | 357 | 52.30% |
| UAL240816C00040000 | 2024-05-03 1:48PM EDT | 2024-08-16 | 12.65 | 12.70 | 13.00 | +1.13 | +9.81% | 2 | 313 | 51.54% |
| UAL240920C00040000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 14.40 | 13.30 | 13.45 | 0.00 | - | 1 | 1,700 | 51.49% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 14.55 | 15.05 | 0.00 | - | 1 | 3 | 52.88% |
| UAL250117C00040000 | 2024-05-03 11:23AM EDT | 2025-01-17 | 14.88 | 14.20 | 15.10 | -0.70 | -4.49% | 28 | 2,143 | 52.34% |
| UAL250620C00040000 | 2024-05-01 10:30AM EDT | 2025-06-20 | 15.50 | 15.20 | 16.80 | 0.00 | - | 6 | 640 | 51.84% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 2025-12-19 | 20.04 | 17.45 | 19.00 | 0.00 | - | 4 | 493 | 50.24% |
| UAL260116C00040000 | 2024-05-02 10:32AM EDT | 2026-01-16 | 18.00 | 17.25 | 18.90 | 0.00 | - | 4 | 381 | 52.34% |
| UAL261218C00040000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 21.00 | 20.70 | 21.95 | 0.00 | - | 1 | 92 | 51.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00040000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 147 | 75.00% |
| UAL240517P00040000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 2,155 | 59.38% |
| UAL240524P00040000 | 2024-04-30 11:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 231 | 61.13% |
| UAL240531P00040000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.20 | 0.00 | - | 1 | 66 | 54.69% |
| UAL240621P00040000 | 2024-05-03 1:50PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 5 | 11,865 | 43.65% |
| UAL240719P00040000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.42 | -0.03 | -7.32% | 30 | 728 | 43.21% |
| UAL240816P00040000 | 2024-05-02 3:11PM EDT | 2024-08-16 | 0.63 | 0.63 | 0.67 | 0.00 | - | 21 | 507 | 42.33% |
| UAL240920P00040000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 0.90 | 0.86 | 0.93 | +0.02 | +2.27% | 5 | 2,886 | 40.77% |
| UAL241220P00040000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 1.76 | 1.61 | 1.67 | 0.00 | - | 2 | 51 | 39.55% |
| UAL250117P00040000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.90 | 1.83 | 1.90 | -0.10 | -5.00% | 2 | 7,769 | 39.45% |
| UAL250620P00040000 | 2024-05-03 10:27AM EDT | 2025-06-20 | 2.73 | 2.74 | 2.79 | +0.02 | +0.74% | 3 | 571 | 37.26% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 3.70 | 3.85 | 0.00 | - | 1 | 213 | 36.63% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 3.85 | 3.85 | 3.95 | 0.00 | - | 4 | 1,504 | 36.30% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 2026-12-18 | 5.35 | 5.15 | 5.40 | 0.00 | - | 10 | 510 | 35.03% |
© 2024 Yahoo. All rights reserved.