United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00042000 | 2024-05-03 1:30PM EDT | 2024-05-03 | 9.35 | 8.85 | 9.40 | 0.00 | - | 1 | 35 | 220.31% |
| UAL240510C00042000 | 2024-05-03 12:44PM EDT | 2024-05-10 | 9.70 | 9.30 | 9.45 | +0.15 | +1.57% | 25 | 159 | 73.44% |
| UAL240517C00042000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 9.55 | 9.40 | 9.50 | +0.55 | +6.11% | 31 | 1,217 | 62.21% |
| UAL240524C00042000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 9.57 | 9.45 | 9.90 | 0.00 | - | 10 | 76 | 64.75% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 2024-05-31 | 6.70 | 9.50 | 10.10 | 0.00 | - | 108 | 46 | 61.33% |
| UAL240607C00042000 | 2024-04-26 3:16PM EDT | 2024-06-07 | 10.87 | 9.60 | 9.80 | 0.00 | - | 1 | 1 | 51.56% |
| UAL240621C00042000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 10.14 | 9.85 | 9.95 | 0.00 | - | 15 | 1,236 | 50.78% |
| UAL240719C00042000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 11.63 | 10.30 | 10.45 | 0.00 | - | 1 | 420 | 49.95% |
| UAL240816C00042000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 11.30 | 10.80 | 10.95 | 0.00 | - | 1 | 350 | 49.83% |
| UAL240920C00042000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 10.60 | 11.15 | 11.50 | 0.00 | - | 7 | 613 | 49.37% |
| UAL241220C00042000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 15.20 | 12.65 | 12.90 | 0.00 | - | - | 9 | 49.83% |
| UAL250117C00042000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 13.40 | 13.20 | 13.30 | 0.00 | - | 3 | 2,705 | 50.01% |
| UAL250620C00042000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 15.10 | 14.95 | 17.00 | -1.75 | -10.39% | 4 | 657 | 54.82% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 2026-12-18 | 23.00 | 18.85 | 20.50 | 0.00 | - | 1 | 96 | 52.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00042000 | 2024-04-29 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 403 | 143.75% |
| UAL240510P00042000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 2,090 | 70.31% |
| UAL240517P00042000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 294 | 1,576 | 49.61% |
| UAL240524P00042000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.18 | -0.06 | -42.86% | 1 | 535 | 54.30% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.26 | 0.00 | - | 8 | 17 | 51.56% |
| UAL240607P00042000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.12 | 0.07 | 0.16 | 0.00 | - | 3 | 3 | 41.31% |
| UAL240621P00042000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.27 | -0.04 | -14.81% | 6 | 6,130 | 39.65% |
| UAL240719P00042000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 0.53 | 0.58 | 0.62 | -0.06 | -10.17% | 8 | 1,954 | 40.26% |
| UAL240816P00042000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.91 | 0.90 | 0.95 | +0.15 | +19.74% | 4 | 136 | 40.02% |
| UAL240920P00042000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 1.22 | 1.21 | 1.27 | +0.01 | +0.83% | 224 | 727 | 38.79% |
| UAL241220P00042000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 2.40 | 1.74 | 2.14 | 0.00 | - | 13 | 34 | 38.07% |
| UAL250117P00042000 | 2024-05-02 1:41PM EDT | 2025-01-17 | 2.34 | 2.33 | 2.38 | 0.00 | - | 79 | 5,933 | 37.88% |
| UAL250620P00042000 | 2024-04-30 9:52AM EDT | 2025-06-20 | 3.20 | 3.30 | 3.40 | 0.00 | - | 450 | 1,843 | 36.19% |
| UAL261218P00042000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 5.70 | 5.90 | 6.15 | 0.00 | - | 9 | 59 | 34.13% |
© 2024 Yahoo. All rights reserved.