United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 80.08% |
| UAL240517C00065000 | 2024-04-30 2:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 249 | 50.78% |
| UAL240524C00065000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 118 | 51.76% |
| UAL240531C00065000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.17 | 0.00 | - | 4 | 186 | 50.59% |
| UAL240621C00065000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | 0.00 | - | 3 | 2,334 | 35.74% |
| UAL240719C00065000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 0.39 | 0.35 | 0.39 | -0.01 | -2.50% | 9 | 3,808 | 36.77% |
| UAL240816C00065000 | 2024-05-02 2:17PM EDT | 2024-08-16 | 0.71 | 0.68 | 0.73 | -0.01 | -1.39% | 1 | 250 | 37.48% |
| UAL240920C00065000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 1.15 | 1.11 | 1.16 | 0.00 | - | 2 | 1,336 | 37.74% |
| UAL241220C00065000 | 2024-05-03 1:39PM EDT | 2024-12-20 | 2.34 | 2.39 | 2.44 | -0.19 | -7.51% | 28 | 1,051 | 39.44% |
| UAL250117C00065000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 2.71 | 2.71 | 2.80 | -0.04 | -1.45% | 8 | 963 | 39.66% |
| UAL250620C00065000 | 2024-05-02 1:11PM EDT | 2025-06-20 | 4.65 | 3.60 | 4.75 | 0.00 | - | 3 | 747 | 41.08% |
| UAL251219C00065000 | 2024-04-22 3:44PM EDT | 2025-12-19 | 8.10 | 6.65 | 6.80 | 0.00 | - | 20 | 310 | 42.22% |
| UAL260116C00065000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 6.90 | 6.95 | 7.10 | 0.00 | - | 94 | 3,024 | 42.40% |
| UAL261218C00065000 | 2024-05-01 12:54PM EDT | 2026-12-18 | 9.70 | 10.20 | 10.50 | 0.00 | - | 6 | 44 | 44.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00065000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 14.70 | 13.25 | 13.60 | 0.00 | - | 20 | 0 | 61.52% |
| UAL240621P00065000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 13.10 | 13.25 | 13.65 | 0.00 | - | 1 | 0 | 43.26% |
| UAL240719P00065000 | 2024-01-29 3:27PM EDT | 2024-07-19 | 22.65 | 20.15 | 20.30 | 0.00 | - | 2 | 0 | 118.23% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 13.95 | 13.40 | 13.85 | 0.00 | - | - | 1 | 33.64% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 13.15 | 13.75 | 0.00 | - | 1 | 1 | 27.49% |
| UAL250117P00065000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 13.05 | 14.25 | 15.00 | 0.00 | - | 47 | 171 | 31.67% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 2025-06-20 | 15.30 | 15.05 | 16.30 | +0.75 | +5.15% | 1 | 2 | 32.22% |
| UAL251219P00065000 | 2023-10-26 10:28AM EDT | 2025-12-19 | 29.93 | 23.35 | 26.80 | 0.00 | - | 4 | 0 | 61.04% |
| UAL260116P00065000 | 2024-03-13 10:15AM EDT | 2026-01-16 | 22.90 | 23.95 | 24.50 | 0.00 | - | 10 | 21 | 56.49% |
© 2024 Yahoo. All rights reserved.