United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00060000 | 2024-05-02 3:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 112.50% |
| UAL240510C00060000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 102 | 55.47% |
| UAL240517C00060000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 121 | 1,797 | 39.06% |
| UAL240524C00060000 | 2024-04-30 9:58AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.08 | 0.00 | - | 15 | 167 | 36.33% |
| UAL240531C00060000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 4 | 979 | 34.18% |
| UAL240607C00060000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.41 | 0.16 | 0.18 | 0.00 | - | 1 | 1 | 33.59% |
| UAL240621C00060000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.36 | -0.08 | -19.05% | 58 | 12,723 | 33.99% |
| UAL240719C00060000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 0.90 | 0.86 | 0.90 | -0.10 | -10.00% | 33 | 1,304 | 36.52% |
| UAL240816C00060000 | 2024-05-03 1:21PM EDT | 2024-08-16 | 1.44 | 1.40 | 1.44 | +0.26 | +22.03% | 4 | 2,712 | 37.79% |
| UAL240920C00060000 | 2024-05-03 2:05PM EDT | 2024-09-20 | 2.02 | 1.99 | 2.04 | -0.10 | -4.72% | 546 | 9,283 | 38.40% |
| UAL241220C00060000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | 0.00 | - | 16 | 209 | 40.71% |
| UAL250117C00060000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.05 | 0.00 | - | 58 | 3,309 | 40.87% |
| UAL250620C00060000 | 2024-05-03 2:24PM EDT | 2025-06-20 | 6.15 | 6.05 | 6.15 | +0.70 | +12.84% | 1 | 296 | 42.21% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 8.15 | 8.30 | 0.00 | - | 20 | 1,166 | 43.41% |
| UAL260116C00060000 | 2024-05-03 2:19PM EDT | 2026-01-16 | 8.61 | 8.45 | 8.60 | +0.11 | +1.29% | 2 | 1,435 | 43.54% |
| UAL261218C00060000 | 2024-05-01 1:10PM EDT | 2026-12-18 | 11.19 | 11.70 | 12.10 | 0.00 | - | 3 | 68 | 45.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00060000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 8.15 | 8.60 | 8.75 | +0.45 | +5.84% | 3 | 1 | 131.25% |
| UAL240517P00060000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 8.65 | 8.60 | 8.75 | 0.00 | - | 79 | 11 | 44.92% |
| UAL240531P00060000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 8.90 | 8.60 | 8.80 | 0.00 | - | - | 0 | 35.35% |
| UAL240621P00060000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 9.20 | 8.70 | 9.05 | 0.00 | - | 7 | 61 | 34.77% |
| UAL240719P00060000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 7.28 | 9.00 | 9.10 | 0.00 | - | 2 | 1 | 28.83% |
| UAL240816P00060000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 7.82 | 9.30 | 9.50 | 0.00 | - | 60 | 57 | 30.57% |
| UAL240920P00060000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 9.46 | 9.65 | 9.80 | 0.00 | - | 10 | 22 | 29.76% |
| UAL241220P00060000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 10.43 | 10.60 | 10.70 | +0.58 | +5.89% | 15 | 125 | 29.96% |
| UAL250117P00060000 | 2024-05-01 3:48PM EDT | 2025-01-17 | 11.20 | 10.80 | 10.95 | 0.00 | - | 4 | 215 | 29.96% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 10.90 | 12.00 | 0.00 | - | 4 | 14 | 29.00% |
| UAL251219P00060000 | 2024-04-29 10:23AM EDT | 2025-12-19 | 12.10 | 12.25 | 13.05 | 0.00 | - | 5 | 55 | 28.37% |
| UAL260116P00060000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.90 | 13.00 | 13.20 | -0.50 | -3.73% | 6 | 25 | 28.31% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 14.35 | 14.80 | 0.00 | - | 1 | 2 | 27.73% |
© 2024 Yahoo. All rights reserved.