United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00045000 | 2024-05-21 1:33PM EDT | 2024-05-24 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240531C00045000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240607C00045000 | 2024-05-21 1:05PM EDT | 2024-06-07 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240614C00045000 | 2024-05-14 1:43PM EDT | 2024-06-14 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240621C00045000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240719C00045000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 8.49 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| UAL240816C00045000 | 2024-05-22 2:30PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| UAL240920C00045000 | 2024-05-22 2:58PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 13.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250117C00045000 | 2024-05-22 12:19PM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250620C00045000 | 2024-05-22 2:35PM EDT | 2025-06-20 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00045000 | 2024-05-22 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| UAL240531P00045000 | 2024-05-22 11:50AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UAL240607P00045000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240614P00045000 | 2024-05-22 2:01PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240621P00045000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| UAL240719P00045000 | 2024-05-22 10:42AM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240816P00045000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UAL240920P00045000 | 2024-05-22 2:39PM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL241220P00045000 | 2024-05-22 10:29AM EDT | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250117P00045000 | 2024-05-22 2:26PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL250620P00045000 | 2024-05-22 3:23PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| UAL251219P00045000 | 2024-05-22 3:21PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UAL260116P00045000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.