United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00055000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.05 | 0.06 | 0.07 | -0.10 | -66.67% | 450 | 739 | 30.66% |
| UAL240517C00055000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.25 | 0.26 | 0.29 | -0.15 | -37.50% | 130 | 3,309 | 32.52% |
| UAL240524C00055000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.47 | 0.49 | 0.53 | -0.06 | -11.32% | 18 | 256 | 33.50% |
| UAL240531C00055000 | 2024-05-03 11:26AM EDT | 2024-05-31 | 0.69 | 0.59 | 0.73 | -0.15 | -17.86% | 12 | 577 | 33.40% |
| UAL240607C00055000 | 2024-05-02 2:21PM EDT | 2024-06-07 | 0.99 | 0.91 | 1.00 | -0.03 | -2.94% | 2 | 9 | 34.89% |
| UAL240621C00055000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.27 | 1.33 | 1.37 | -0.15 | -10.56% | 571 | 15,970 | 34.96% |
| UAL240719C00055000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 2.14 | 2.20 | 2.25 | -0.19 | -8.15% | 16 | 3,749 | 37.77% |
| UAL240816C00055000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 2.95 | 2.85 | 3.05 | -0.05 | -1.67% | 80 | 5,148 | 39.77% |
| UAL240920C00055000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -0.02 | -0.53% | 362 | 10,279 | 40.39% |
| UAL241220C00055000 | 2024-05-03 1:35PM EDT | 2024-12-20 | 5.40 | 5.05 | 5.60 | +0.15 | +2.86% | 3 | 209 | 42.46% |
| UAL250117C00055000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 5.81 | 5.95 | 6.05 | 0.00 | - | 1 | 7,988 | 42.69% |
| UAL250620C00055000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 8.10 | 8.15 | 8.30 | -0.05 | -0.61% | 454 | 528 | 44.09% |
| UAL251219C00055000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 9.50 | 10.35 | 10.55 | 0.00 | - | 1 | 821 | 45.37% |
| UAL260116C00055000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 10.52 | 9.90 | 10.80 | -2.13 | -16.84% | 1 | 1,002 | 45.28% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 2026-12-18 | 15.70 | 13.90 | 14.30 | 0.00 | - | 88 | 110 | 47.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00055000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 3.35 | 3.30 | 3.80 | 0.00 | - | 10 | 249 | 54.20% |
| UAL240517P00055000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 3.90 | 3.50 | 3.85 | +0.30 | +8.33% | 7 | 537 | 40.04% |
| UAL240524P00055000 | 2024-05-01 11:24AM EDT | 2024-05-24 | 5.37 | 3.25 | 3.80 | 0.00 | - | 3 | 7 | 31.30% |
| UAL240531P00055000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 4.15 | 3.80 | 3.95 | +0.15 | +3.75% | 1 | 24 | 30.57% |
| UAL240621P00055000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -0.20 | -4.35% | 12 | 1,121 | 31.01% |
| UAL240719P00055000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 5.15 | 4.95 | 5.10 | 0.00 | - | 28 | 772 | 32.24% |
| UAL240816P00055000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 5.75 | 5.55 | 5.65 | +0.05 | +0.88% | 58 | 423 | 32.84% |
| UAL240920P00055000 | 2024-05-02 1:51PM EDT | 2024-09-20 | 6.15 | 6.05 | 6.15 | 0.00 | - | 13 | 515 | 32.47% |
| UAL241220P00055000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 6.95 | 7.15 | 7.30 | -0.57 | -7.58% | 15 | 23 | 32.39% |
| UAL250117P00055000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 7.55 | 6.85 | 7.60 | +0.05 | +0.67% | 14 | 908 | 32.32% |
| UAL250620P00055000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 8.85 | 6.55 | 8.85 | 0.00 | - | 8 | 94 | 31.32% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 30.47% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 9.15 | 9.90 | 12.20 | 0.00 | - | 18 | 84 | 37.98% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 9.75 | 12.70 | 0.00 | - | 2 | 5 | 32.14% |
© 2024 Yahoo. All rights reserved.