United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:44.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00044000 | 2024-05-03 1:28PM EDT | 2024-05-03 | 7.40 | 7.35 | 7.50 | 0.00 | - | 7 | 183 | 174.22% |
| UAL240510C00044000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 7.42 | 7.45 | 7.60 | -0.28 | -3.64% | 7 | 67 | 73.24% |
| UAL240517C00044000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 7.95 | 7.50 | 7.65 | +0.21 | +2.71% | 2 | 919 | 56.93% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 2024-05-24 | 5.32 | 7.60 | 8.10 | 0.00 | - | 3 | 5 | 58.98% |
| UAL240531C00044000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 8.00 | 7.45 | 7.85 | -1.00 | -11.11% | 2 | 122 | 51.37% |
| UAL240621C00044000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 7.75 | 8.10 | 8.25 | 0.00 | - | 3 | 1,666 | 48.19% |
| UAL240719C00044000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 9.25 | 8.75 | 8.90 | -2.00 | -17.78% | 5 | 346 | 48.61% |
| UAL240816C00044000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 10.40 | 9.30 | 9.45 | 0.00 | - | 1 | 387 | 48.34% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 12.27 | 9.95 | 10.05 | 0.00 | - | 4 | 376 | 47.90% |
| UAL241220C00044000 | 2024-05-02 3:49PM EDT | 2024-12-20 | 11.68 | 11.45 | 11.65 | 0.00 | - | 6 | 17 | 49.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00044000 | 2024-05-01 11:25AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 115.63% |
| UAL240510P00044000 | 2024-05-03 12:10PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 2,147 | 51.95% |
| UAL240517P00044000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 200 | 5,131 | 42.58% |
| UAL240524P00044000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 42.38% |
| UAL240531P00044000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 2 | 220 | 37.99% |
| UAL240621P00044000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.46 | 0.40 | 0.43 | 0.00 | - | 1 | 4,045 | 37.21% |
| UAL240719P00044000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 0.90 | 0.84 | 0.90 | 0.00 | - | 31 | 2,815 | 38.53% |
| UAL240816P00044000 | 2024-05-03 11:31AM EDT | 2024-08-16 | 1.27 | 1.24 | 1.30 | +0.23 | +22.12% | 2,126 | 920 | 38.48% |
| UAL240920P00044000 | 2024-05-02 10:55AM EDT | 2024-09-20 | 1.69 | 1.59 | 1.69 | 0.00 | - | 2 | 1,654 | 37.62% |
| UAL241220P00044000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 2.34 | 2.60 | 2.64 | 0.00 | - | 2 | 4 | 36.87% |
© 2024 Yahoo. All rights reserved.