United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00045000 | 2024-05-03 3:49PM EDT | 2024-05-03 | 6.48 | 6.50 | 7.20 | +0.03 | +0.47% | 113 | 612 | 194.53% |
| UAL240510C00045000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 6.53 | 6.60 | 6.80 | -0.09 | -1.36% | 113 | 207 | 51.17% |
| UAL240517C00045000 | 2024-05-03 2:04PM EDT | 2024-05-17 | 6.80 | 6.75 | 6.90 | +0.28 | +4.29% | 39 | 2,167 | 53.32% |
| UAL240524C00045000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 9.10 | 6.50 | 7.00 | 0.00 | - | 6 | 22 | 48.44% |
| UAL240531C00045000 | 2024-05-02 3:14PM EDT | 2024-05-31 | 7.06 | 5.95 | 7.15 | 0.00 | - | 1 | 116 | 47.27% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 6.85 | 7.25 | 0.00 | - | 1 | 2 | 45.17% |
| UAL240621C00045000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 7.52 | 7.40 | 7.55 | -0.03 | -0.40% | 23 | 9,479 | 44.63% |
| UAL240719C00045000 | 2024-05-01 1:38PM EDT | 2024-07-19 | 6.95 | 8.10 | 8.25 | 0.00 | - | 11 | 2,859 | 46.09% |
| UAL240816C00045000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 8.60 | 8.55 | 8.85 | -0.16 | -1.83% | 4 | 485 | 46.50% |
| UAL240920C00045000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 9.00 | 9.00 | 9.50 | 0.00 | - | 1 | 3,891 | 46.57% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 10.90 | 11.25 | 0.00 | - | 1 | 9 | 48.90% |
| UAL250117C00045000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 11.26 | 11.35 | 11.50 | -0.17 | -1.49% | 65 | 27,819 | 47.85% |
| UAL250620C00045000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 13.21 | 13.35 | 13.50 | -0.14 | -1.05% | 3 | 712 | 48.41% |
| UAL251219C00045000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 16.50 | 15.00 | 15.55 | 0.00 | - | 15 | 198 | 49.30% |
| UAL260116C00045000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 16.30 | 15.65 | 15.85 | 0.00 | - | 1 | 816 | 49.46% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 18.60 | 18.90 | 0.00 | - | 2 | 85 | 50.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00045000 | 2024-05-02 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 106.25% |
| UAL240510P00045000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 103 | 954 | 51.17% |
| UAL240517P00045000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.05 | 0.06 | 0.12 | -0.06 | -54.55% | 45 | 4,634 | 44.53% |
| UAL240524P00045000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 0.11 | 0.12 | 0.14 | -0.11 | -50.00% | 9 | 68 | 38.09% |
| UAL240531P00045000 | 2024-05-03 1:55PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 7 | 350 | 36.62% |
| UAL240607P00045000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.46 | 0.27 | 0.31 | 0.00 | - | 1 | 52 | 36.57% |
| UAL240621P00045000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.55 | -0.04 | -7.27% | 9 | 11,066 | 37.16% |
| UAL240719P00045000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 1.06 | 0.98 | 1.05 | -0.08 | -7.02% | 63 | 940 | 38.11% |
| UAL240816P00045000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 1.86 | 1.42 | 1.48 | 0.00 | - | 2 | 1,350 | 38.11% |
| UAL240920P00045000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 1.86 | 1.80 | 1.89 | -0.02 | -1.06% | 2 | 1,643 | 37.26% |
| UAL241220P00045000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 3.15 | 2.60 | 2.93 | 0.00 | - | 3 | 4 | 36.91% |
| UAL250117P00045000 | 2024-05-03 10:09AM EDT | 2025-01-17 | 2.95 | 3.10 | 3.20 | -0.25 | -7.81% | 43 | 8,331 | 36.73% |
| UAL250620P00045000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 4.45 | 4.20 | 4.30 | 0.00 | - | 10 | 796 | 35.03% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 3.35 | 7.50 | 0.00 | - | 4 | 113 | 43.21% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 5.45 | 5.65 | 0.00 | - | 2 | 1,013 | 34.34% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 6.95 | 7.15 | 0.00 | - | 13 | 16 | 32.86% |
© 2024 Yahoo. All rights reserved.