United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00047000 | 2024-05-03 3:22PM EDT | 2024-05-03 | 4.30 | 3.55 | 4.75 | -0.30 | -6.52% | 80 | 1,248 | 122.66% |
| UAL240510C00047000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 4.44 | 4.65 | 4.80 | -0.30 | -6.33% | 76 | 328 | 48.05% |
| UAL240517C00047000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 4.56 | 4.75 | 4.95 | -0.11 | -2.36% | 19 | 4,110 | 42.77% |
| UAL240524C00047000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 5.40 | 5.00 | 5.15 | +0.27 | +5.26% | 10 | 64 | 42.09% |
| UAL240531C00047000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 3.85 | 5.00 | 5.30 | 0.00 | - | 3 | 69 | 40.63% |
| UAL240621C00047000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 5.86 | 5.75 | 5.90 | -0.01 | -0.17% | 13 | 5,311 | 41.58% |
| UAL240719C00047000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 6.65 | 6.55 | 6.75 | 0.00 | - | 1 | 366 | 44.09% |
| UAL240816C00047000 | 2024-04-25 12:57PM EDT | 2024-08-16 | 8.15 | 7.25 | 7.40 | 0.00 | - | 1 | 596 | 44.59% |
| UAL240920C00047000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 7.90 | 7.95 | 8.10 | 0.00 | - | 10 | 625 | 44.84% |
| UAL241220C00047000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 8.95 | 8.70 | 9.80 | 0.00 | - | 1 | 3 | 46.42% |
| UAL250117C00047000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 10.15 | 9.50 | 10.20 | 0.00 | - | 6 | 2,550 | 46.39% |
| UAL250620C00047000 | 2024-05-01 10:20AM EDT | 2025-06-20 | 11.30 | 10.30 | 13.45 | 0.00 | - | 2 | 181 | 53.06% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 14.25 | 14.45 | 0.00 | - | 2 | 43 | 48.44% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 16.55 | 14.55 | 14.75 | 0.00 | - | 3 | 247 | 48.57% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 17.40 | 18.30 | 0.00 | - | 1 | 46 | 51.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00047000 | 2024-05-03 10:27AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 475 | 75.00% |
| UAL240510P00047000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 810 | 37.50% |
| UAL240517P00047000 | 2024-05-03 1:48PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.17 | -0.05 | -21.74% | 20 | 1,905 | 36.23% |
| UAL240524P00047000 | 2024-05-03 11:38AM EDT | 2024-05-24 | 0.29 | 0.26 | 0.29 | -0.43 | -59.72% | 2 | 444 | 34.96% |
| UAL240531P00047000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 0.45 | 0.38 | 0.42 | -0.08 | -15.09% | 15 | 75 | 34.42% |
| UAL240607P00047000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.60 | 0.52 | 0.58 | -0.41 | -40.59% | 1 | 138 | 34.86% |
| UAL240621P00047000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 0.88 | 0.83 | 0.88 | -0.08 | -8.33% | 11 | 2,571 | 35.21% |
| UAL240719P00047000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 1.40 | 1.43 | 1.52 | -0.11 | -7.28% | 21 | 1,640 | 36.82% |
| UAL240816P00047000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 2.04 | 1.96 | 2.01 | -0.05 | -2.39% | 149 | 143 | 36.89% |
| UAL240920P00047000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 2.58 | 2.38 | 2.48 | 0.00 | - | 2 | 339 | 36.26% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 3.05 | 3.50 | 3.60 | 0.00 | - | - | 3 | 35.99% |
| UAL250117P00047000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 3.70 | 3.75 | 3.85 | 0.00 | - | 50 | 1,874 | 35.61% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 4.80 | 4.95 | 5.05 | 0.00 | - | 20 | 432 | 34.28% |
| UAL251219P00047000 | 2024-04-26 3:40PM EDT | 2025-12-19 | 5.82 | 6.10 | 6.25 | 0.00 | - | 2 | 192 | 33.58% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 6.20 | 6.20 | 6.40 | 0.00 | - | 3 | 375 | 33.44% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 7.75 | 9.05 | 0.00 | - | 7 | 11 | 35.71% |
© 2024 Yahoo. All rights reserved.