United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00042000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 12.99 | 9.45 | 10.55 | 0.00 | - | 20 | 77 | 181.25% |
| UAL240531C00042000 | 2024-05-14 2:29PM EDT | 2024-05-31 | 13.13 | 10.40 | 10.60 | 0.00 | - | 1 | 47 | 78.13% |
| UAL240607C00042000 | 2024-04-26 3:16PM EDT | 2024-06-07 | 10.87 | 10.40 | 10.70 | 0.00 | - | 1 | 1 | 64.06% |
| UAL240621C00042000 | 2024-05-22 2:30PM EDT | 2024-06-21 | 10.45 | 10.60 | 10.80 | -2.40 | -18.68% | 3 | 1,231 | 55.57% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 13.67 | 11.05 | 11.50 | 0.00 | - | 1 | 420 | 55.42% |
| UAL240816C00042000 | 2024-05-22 11:12AM EDT | 2024-08-16 | 11.87 | 11.55 | 11.70 | -0.98 | -7.63% | 2 | 353 | 51.54% |
| UAL240920C00042000 | 2024-05-13 2:08PM EDT | 2024-09-20 | 14.00 | 11.90 | 12.20 | 0.00 | - | 2 | 613 | 50.98% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 13.97 | 13.45 | 13.65 | 0.00 | - | 30 | 38 | 50.44% |
| UAL250117C00042000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 14.25 | 13.50 | 14.30 | -2.40 | -14.41% | 1 | 2,695 | 50.15% |
| UAL250620C00042000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 17.90 | 15.60 | 15.80 | 0.00 | - | 12 | 645 | 50.40% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 2026-12-18 | 23.00 | 18.00 | 23.00 | 0.00 | - | 1 | 96 | 50.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 999 | 112.50% |
| UAL240531P00042000 | 2024-05-22 3:21PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 203 | 17 | 62.50% |
| UAL240607P00042000 | 2024-05-22 1:41PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.17 | -0.07 | -77.78% | 10 | 20 | 60.35% |
| UAL240621P00042000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 190 | 6,124 | 44.53% |
| UAL240719P00042000 | 2024-05-22 10:47AM EDT | 2024-07-19 | 0.35 | 0.37 | 0.41 | +0.02 | +6.06% | 3 | 1,956 | 44.19% |
| UAL240816P00042000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 0.58 | 0.63 | 0.69 | 0.00 | - | 53 | 393 | 42.38% |
| UAL240920P00042000 | 2024-05-21 3:11PM EDT | 2024-09-20 | 0.88 | 0.71 | 0.97 | 0.00 | - | 50 | 4,860 | 40.11% |
| UAL241220P00042000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 1.55 | 1.74 | 1.86 | 0.00 | - | 1 | 397 | 39.27% |
| UAL250117P00042000 | 2024-05-22 2:12PM EDT | 2025-01-17 | 2.05 | 1.97 | 2.05 | +0.13 | +6.77% | 7 | 5,918 | 38.55% |
| UAL250620P00042000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 2.74 | 2.92 | 3.05 | 0.00 | - | 4 | 1,867 | 36.51% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 5.35 | 3.10 | 7.25 | 0.00 | - | 52 | 96 | 39.65% |
© 2024 Yahoo. All rights reserved.