United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:46.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00046000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 6.15 | 5.60 | 5.70 | +0.35 | +6.03% | 6 | 938 | 170.70% |
| UAL240510C00046000 | 2024-05-03 10:13AM EDT | 2024-05-10 | 6.15 | 5.65 | 5.95 | +0.43 | +7.52% | 28 | 120 | 70.51% |
| UAL240517C00046000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 5.85 | 5.75 | 5.85 | +0.02 | +0.34% | 2 | 11,714 | 51.47% |
| UAL240524C00046000 | 2024-04-26 12:57PM EDT | 2024-05-24 | 6.81 | 5.80 | 6.05 | 0.00 | - | 4 | 5 | 50.98% |
| UAL240531C00046000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 5.80 | 6.05 | 6.15 | 0.00 | - | 11 | 48 | 47.07% |
| UAL240621C00046000 | 2024-05-03 10:18AM EDT | 2024-06-21 | 7.15 | 6.55 | 6.65 | +0.73 | +11.37% | 3 | 2,423 | 45.07% |
| UAL240719C00046000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 7.95 | 7.35 | 7.45 | -0.32 | -3.87% | 61 | 2,601 | 46.73% |
| UAL240816C00046000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 8.00 | 8.00 | 8.10 | +1.00 | +14.29% | 1 | 694 | 47.10% |
| UAL240920C00046000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 8.70 | 8.65 | 8.75 | 0.00 | - | 5 | 302 | 46.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00046000 | 2024-05-02 12:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 128 | 735 | 107.81% |
| UAL240510P00046000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 201 | 371 | 41.41% |
| UAL240517P00046000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1 | 2,808 | 37.01% |
| UAL240524P00046000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 0.18 | 0.18 | 0.20 | -0.15 | -45.45% | 2 | 76 | 35.45% |
| UAL240531P00046000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 0.30 | 0.27 | 0.31 | -0.06 | -16.67% | 2 | 234 | 35.06% |
| UAL240607P00046000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.44 | -0.23 | -36.51% | 1 | 467 | 35.21% |
| UAL240621P00046000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.72 | 0.65 | 0.69 | 0.00 | - | 20 | 1,290 | 35.25% |
| UAL240719P00046000 | 2024-05-01 1:41PM EDT | 2024-07-19 | 1.69 | 1.19 | 1.28 | 0.00 | - | 7 | 716 | 36.94% |
| UAL240816P00046000 | 2024-05-01 11:29AM EDT | 2024-08-16 | 2.13 | 1.68 | 1.74 | 0.00 | - | 20 | 240 | 36.99% |
| UAL240920P00046000 | 2024-05-01 11:35AM EDT | 2024-09-20 | 2.52 | 2.08 | 2.18 | 0.00 | - | 7 | 501 | 36.28% |
| UAL241220P00046000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 3.05 | 3.15 | 3.25 | 0.00 | - | - | 2 | 35.97% |
© 2024 Yahoo. All rights reserved.