United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00043000 | 2024-05-03 3:17PM EDT | 2024-05-03 | 8.30 | 6.80 | 8.75 | -0.75 | -8.29% | 6 | 48 | 209.38% |
| UAL240510C00043000 | 2024-05-03 12:10PM EDT | 2024-05-10 | 8.70 | 8.60 | 8.80 | +0.05 | +0.58% | 3 | 337 | 65.23% |
| UAL240517C00043000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 8.40 | 8.70 | 8.85 | -0.42 | -4.76% | 5 | 752 | 56.45% |
| UAL240524C00043000 | 2024-05-02 10:42AM EDT | 2024-05-24 | 8.49 | 8.60 | 8.95 | 0.00 | - | 1 | 26 | 57.32% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 2024-05-31 | 10.31 | 8.80 | 9.05 | 0.00 | - | 1 | 26 | 54.05% |
| UAL240621C00043000 | 2024-05-01 11:37AM EDT | 2024-06-21 | 8.04 | 9.20 | 9.30 | 0.00 | - | 7 | 1,430 | 47.85% |
| UAL240719C00043000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 10.95 | 9.75 | 9.90 | 0.00 | - | 1 | 561 | 48.88% |
| UAL240816C00043000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 10.18 | 10.30 | 10.40 | -0.71 | -6.52% | 3 | 407 | 48.51% |
| UAL240920C00043000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 10.71 | 10.85 | 11.00 | 0.00 | - | 10 | 315 | 48.49% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 15.95 | 16.70 | 0.00 | - | 3 | 19 | 50.20% |
| UAL260116C00043000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 17.30 | 16.00 | 18.00 | -0.70 | -3.89% | 1 | 129 | 50.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00043000 | 2024-05-01 11:25AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,086 | 137.50% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 453 | 65.23% |
| UAL240517P00043000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 2,161 | 1,901 | 51.76% |
| UAL240524P00043000 | 2024-04-25 10:28AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.26 | 0.00 | - | 35 | 154 | 55.27% |
| UAL240531P00043000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 0.22 | 0.10 | 0.13 | +0.07 | +46.67% | 3 | 214 | 41.02% |
| UAL240621P00043000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 0.25 | 0.29 | 0.33 | -0.13 | -34.21% | 7 | 4,025 | 39.01% |
| UAL240719P00043000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 0.72 | 0.67 | 0.74 | -0.08 | -10.00% | 5 | 250 | 40.09% |
| UAL240816P00043000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 1.08 | 1.02 | 1.08 | -0.19 | -14.96% | 6,950 | 18,359 | 39.53% |
| UAL240920P00043000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 1.43 | 1.36 | 1.43 | -0.19 | -11.73% | 633 | 872 | 38.48% |
| UAL241220P00043000 | 2024-04-25 1:10PM EDT | 2024-12-20 | 2.17 | 2.30 | 2.34 | 0.00 | - | - | 3 | 37.73% |
| UAL251219P00043000 | 2024-04-17 10:10AM EDT | 2025-12-19 | 4.70 | 2.09 | 5.75 | -1.35 | -22.31% | 1 | 91 | 39.72% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 4.45 | 4.75 | 4.90 | 0.00 | - | 808 | 2,076 | 35.00% |
© 2024 Yahoo. All rights reserved.