United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:48.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00048000 | 2024-05-03 10:11AM EDT | 2024-05-03 | 4.26 | 3.55 | 3.65 | +0.56 | +15.14% | 1 | 184 | 25.00% |
| UAL240510C00048000 | 2024-05-03 11:03AM EDT | 2024-05-10 | 3.82 | 3.70 | 3.75 | +0.02 | +0.53% | 3 | 340 | 35.74% |
| UAL240517C00048000 | 2024-05-02 1:28PM EDT | 2024-05-17 | 3.95 | 3.85 | 3.95 | 0.00 | - | 8 | 10,358 | 35.99% |
| UAL240524C00048000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 4.50 | 4.10 | 4.20 | +0.45 | +11.11% | 1 | 73 | 37.35% |
| UAL240531C00048000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 3.80 | 4.30 | 4.45 | 0.00 | - | 4 | 35 | 38.38% |
| UAL240621C00048000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 5.05 | 5.00 | 5.10 | 0.00 | - | 27 | 1,575 | 39.72% |
| UAL240719C00048000 | 2024-05-03 10:37AM EDT | 2024-07-19 | 6.09 | 5.80 | 5.95 | +1.00 | +19.65% | 2 | 767 | 42.02% |
| UAL240816C00048000 | 2024-05-01 2:09PM EDT | 2024-08-16 | 5.68 | 6.55 | 6.70 | 0.00 | - | 8 | 299 | 43.51% |
| UAL241220C00048000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 10.20 | 9.00 | 9.10 | 0.00 | - | - | 28 | 45.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00048000 | 2024-05-03 9:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,296 | 59.38% |
| UAL240510P00048000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 1 | 777 | 36.62% |
| UAL240517P00048000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 0.22 | 0.25 | 0.29 | -0.11 | -33.33% | 5 | 2,971 | 35.55% |
| UAL240524P00048000 | 2024-05-03 10:55AM EDT | 2024-05-24 | 0.46 | 0.41 | 0.48 | -0.02 | -4.17% | 8 | 76 | 35.35% |
| UAL240531P00048000 | 2024-05-02 3:03PM EDT | 2024-05-31 | 0.69 | 0.60 | 0.64 | 0.00 | - | 20 | 156 | 34.72% |
| UAL240607P00048000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 0.75 | 0.75 | 0.84 | 0.00 | - | 2 | 16 | 35.28% |
| UAL240621P00048000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 1.03 | 1.11 | 1.17 | -0.15 | -12.71% | 21 | 2,614 | 35.35% |
| UAL240719P00048000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 1.94 | 1.78 | 1.88 | 0.00 | - | 29 | 554 | 37.04% |
| UAL240816P00048000 | 2024-05-01 2:36PM EDT | 2024-08-16 | 2.89 | 2.30 | 2.37 | 0.00 | - | 11 | 1,550 | 36.74% |
© 2024 Yahoo. All rights reserved.