United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 56.25% |
| UAL240621C00070000 | 2024-05-03 9:33AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 20 | 2,713 | 40.82% |
| UAL240719C00070000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | 0.00 | - | 200 | 196 | 37.89% |
| UAL240816C00070000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 0.37 | 0.31 | 0.36 | -0.05 | -11.90% | 1 | 114 | 37.89% |
| UAL240920C00070000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 0.67 | 0.57 | 0.62 | 0.00 | - | 3 | 4,113 | 37.48% |
| UAL241220C00070000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 1.46 | 1.51 | 1.56 | +0.16 | +12.31% | 11 | 50 | 38.62% |
| UAL250117C00070000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 1.70 | 1.74 | 1.84 | -0.10 | -5.56% | 7 | 1,285 | 38.70% |
| UAL250620C00070000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 4.00 | 3.40 | 3.55 | 0.00 | - | 17 | 238 | 40.14% |
| UAL251219C00070000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 5.39 | 5.30 | 5.45 | 0.00 | - | 2 | 230 | 41.28% |
| UAL260116C00070000 | 2024-05-03 11:48AM EDT | 2026-01-16 | 5.64 | 5.55 | 5.70 | +0.04 | +0.71% | 10 | 922 | 41.31% |
| UAL261218C00070000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 9.05 | 8.70 | 9.05 | +0.30 | +3.43% | 14 | 71 | 43.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00070000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 18.50 | 18.25 | 18.55 | -1.44 | -7.22% | 3 | 2 | 72.66% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 17.31 | 18.25 | 18.70 | 0.00 | - | 1 | 1 | 55.13% |
| UAL240816P00070000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 22.75 | 18.25 | 18.65 | 0.00 | - | - | 2 | 36.43% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 17.85 | 18.75 | 0.00 | - | 2 | 0 | 33.67% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 18.45 | 19.50 | 0.00 | - | 12 | 70 | 33.01% |
| UAL250620P00070000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 19.70 | 18.65 | 19.50 | 0.00 | - | 1 | 16 | 26.15% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 65.74% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 19.20 | 20.60 | 0.00 | - | 1 | 1 | 26.99% |
© 2024 Yahoo. All rights reserved.