United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00041000 | 2024-05-03 11:20AM EDT | 2024-05-03 | 10.63 | 10.55 | 10.75 | -1.37 | -11.42% | 2 | 42 | 50.00% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 8.95 | 10.60 | 10.80 | 0.00 | - | 4 | 76 | 79.30% |
| UAL240517C00041000 | 2024-04-29 1:47PM EDT | 2024-05-17 | 11.58 | 10.45 | 10.85 | 0.00 | - | 76 | 3,341 | 75.39% |
| UAL240524C00041000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 13.90 | 10.40 | 10.95 | 0.00 | - | 1 | 14 | 68.46% |
| UAL240531C00041000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 10.89 | 10.40 | 11.05 | -1.26 | -10.37% | 2 | 5 | 64.26% |
| UAL240621C00041000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 10.90 | 11.05 | 11.20 | 0.00 | - | 10 | 594 | 51.37% |
| UAL240719C00041000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 12.49 | 11.45 | 11.65 | 0.00 | - | 1 | 140 | 50.29% |
| UAL240816C00041000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 13.37 | 11.65 | 12.10 | 0.00 | - | 4 | 300 | 51.61% |
| UAL240920C00041000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 12.10 | 12.15 | 12.60 | 0.00 | - | 5 | 317 | 50.73% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 2024-12-20 | 14.75 | 13.60 | 14.35 | 0.00 | - | - | 6 | 51.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00041000 | 2024-05-03 11:26AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 12 | 283 | 168.75% |
| UAL240510P00041000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 109 | 67.19% |
| UAL240517P00041000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 71 | 1,676 | 52.34% |
| UAL240524P00041000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.12 | -0.02 | -28.57% | 2 | 412 | 51.76% |
| UAL240531P00041000 | 2024-05-02 9:33AM EDT | 2024-05-31 | 0.05 | 0.07 | 0.30 | 0.00 | - | 2 | 16 | 53.22% |
| UAL240621P00041000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 1 | 685 | 41.70% |
| UAL240719P00041000 | 2024-05-01 12:14PM EDT | 2024-07-19 | 0.65 | 0.46 | 0.51 | 0.00 | - | 20 | 398 | 41.99% |
| UAL240816P00041000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.77 | 0.71 | 0.79 | +0.15 | +24.19% | 1 | 404 | 41.28% |
| UAL240920P00041000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 1.11 | 1.00 | 1.08 | 0.00 | - | 1 | 1,044 | 39.94% |
| UAL241220P00041000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 1.93 | 1.68 | 1.87 | 0.00 | - | 1 | 10 | 38.84% |
© 2024 Yahoo. All rights reserved.