United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00049000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.82 | 2.74 | 2.88 | -0.09 | -3.09% | 42 | 224 | 38.57% |
| UAL240517C00049000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 3.09 | 3.10 | 3.20 | 0.00 | - | 85 | 7,863 | 38.72% |
| UAL240524C00049000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 2.98 | 3.30 | 3.50 | 0.00 | - | 28 | 52 | 39.21% |
| UAL240531C00049000 | 2024-05-01 1:27PM EDT | 2024-05-31 | 2.73 | 3.20 | 3.70 | 0.00 | - | 1 | 14 | 38.09% |
| UAL240621C00049000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 4.42 | 4.30 | 4.40 | 0.00 | - | 10 | 1,001 | 39.23% |
| UAL240719C00049000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 4.35 | 5.20 | 5.35 | 0.00 | - | 18 | 317 | 42.16% |
| UAL240816C00049000 | 2024-05-03 2:26PM EDT | 2024-08-16 | 5.90 | 5.95 | 6.10 | +0.90 | +18.00% | 234 | 280 | 43.34% |
| UAL241220C00049000 | 2024-04-30 9:51AM EDT | 2024-12-20 | 8.75 | 8.45 | 9.00 | 0.00 | - | 3 | 0 | 47.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00049000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 1,250 | 1,936 | 34.18% |
| UAL240517P00049000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.42 | -0.11 | -20.75% | 12 | 13,102 | 34.38% |
| UAL240524P00049000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.59 | 0.60 | 0.85 | -0.11 | -15.71% | 2 | 95 | 39.21% |
| UAL240531P00049000 | 2024-05-02 11:15AM EDT | 2024-05-31 | 0.79 | 0.79 | 0.94 | -0.21 | -21.00% | 1 | 48 | 35.84% |
| UAL240621P00049000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.39 | 1.35 | 1.39 | -0.07 | -4.79% | 11 | 1,342 | 33.94% |
| UAL240719P00049000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 2.07 | 2.01 | 2.08 | -0.11 | -5.05% | 18 | 984 | 35.11% |
| UAL240816P00049000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 2.74 | 2.63 | 2.68 | -0.04 | -1.44% | 22 | 335 | 35.93% |
| UAL241220P00049000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 4.90 | 4.25 | 4.35 | 0.00 | - | 381 | 355 | 35.03% |
© 2024 Yahoo. All rights reserved.