United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00050000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 1.57 | 1.60 | 2.57 | -0.11 | -6.55% | 359 | 488 | 100.20% |
| UAL240510C00050000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.86 | 1.78 | 2.04 | -0.32 | -14.68% | 335 | 1,509 | 33.59% |
| UAL240517C00050000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.53 | 2.35 | 2.43 | +0.02 | +0.80% | 113 | 18,623 | 35.50% |
| UAL240524C00050000 | 2024-05-02 2:43PM EDT | 2024-05-24 | 2.79 | 2.47 | 2.85 | 0.00 | - | 106 | 349 | 38.43% |
| UAL240531C00050000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 3.17 | 2.81 | 3.05 | 0.00 | - | 2 | 487 | 37.16% |
| UAL240607C00050000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 3.30 | 3.15 | 3.30 | +0.42 | +14.58% | 2 | 16 | 37.48% |
| UAL240621C00050000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 3.59 | 3.65 | 3.75 | -0.19 | -5.19% | 421 | 18,511 | 37.99% |
| UAL240719C00050000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 4.67 | 4.55 | 4.70 | -0.08 | -1.68% | 113 | 2,300 | 40.80% |
| UAL240816C00050000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 5.25 | 5.35 | 5.50 | +0.60 | +12.90% | 42 | 437 | 42.44% |
| UAL240920C00050000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 6.56 | 6.10 | 6.25 | +0.56 | +9.33% | 2 | 785 | 42.85% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 7.85 | 7.90 | 8.00 | 0.00 | - | 2 | 568 | 44.42% |
| UAL250117C00050000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 8.43 | 8.40 | 8.50 | +0.03 | +0.36% | 6 | 6,773 | 44.95% |
| UAL250620C00050000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 10.35 | 9.10 | 10.70 | 0.00 | - | 40 | 691 | 46.08% |
| UAL251219C00050000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 13.20 | 12.65 | 12.85 | +1.35 | +11.39% | 1 | 406 | 47.03% |
| UAL260116C00050000 | 2024-05-02 10:13AM EDT | 2026-01-16 | 12.89 | 12.95 | 13.15 | 0.00 | - | 2 | 378 | 47.15% |
| UAL261218C00050000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 16.21 | 16.10 | 16.65 | 0.00 | - | 1 | 126 | 49.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00050000 | 2024-05-03 3:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,574 | 2,286 | 32.81% |
| UAL240510P00050000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.32 | -0.15 | -33.33% | 454 | 1,651 | 30.62% |
| UAL240517P00050000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.66 | 0.63 | 0.67 | -0.13 | -16.46% | 645 | 6,827 | 32.52% |
| UAL240524P00050000 | 2024-05-03 11:30AM EDT | 2024-05-24 | 0.96 | 0.89 | 0.94 | -0.07 | -6.80% | 7 | 155 | 32.86% |
| UAL240531P00050000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.12 | 1.09 | 1.14 | -0.09 | -7.44% | 13 | 78 | 32.37% |
| UAL240607P00050000 | 2024-05-03 12:41PM EDT | 2024-06-07 | 1.35 | 1.12 | 1.37 | -0.56 | -29.32% | 3 | 60 | 32.86% |
| UAL240621P00050000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 1.82 | 1.68 | 1.72 | +0.01 | +0.55% | 20 | 5,507 | 32.76% |
| UAL240719P00050000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.45 | 2.38 | 2.44 | -0.08 | -3.16% | 14 | 1,930 | 34.16% |
| UAL240816P00050000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.10 | +0.06 | +1.97% | 101 | 3,167 | 35.47% |
| UAL240920P00050000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 3.65 | 3.50 | 3.60 | +0.05 | +1.39% | 48 | 474 | 34.79% |
| UAL241220P00050000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 4.80 | 4.70 | 5.15 | +0.05 | +1.05% | 107 | 106 | 36.88% |
| UAL250117P00050000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 5.35 | 4.95 | 5.40 | 0.00 | - | 31 | 1,589 | 36.33% |
| UAL250620P00050000 | 2024-04-30 10:55AM EDT | 2025-06-20 | 5.93 | 6.20 | 9.00 | 0.00 | - | 20 | 986 | 45.86% |
| UAL251219P00050000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 7.50 | 7.30 | 7.50 | +0.65 | +9.49% | 39 | 259 | 32.28% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 7.50 | 7.40 | 7.70 | 0.00 | - | 20 | 90 | 32.32% |
| UAL261218P00050000 | 2024-04-29 3:54PM EDT | 2026-12-18 | 8.80 | 8.20 | 9.45 | 0.00 | - | 1 | 21 | 31.55% |
© 2024 Yahoo. All rights reserved.