United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00046000 | 2024-05-22 11:12AM EDT | 2024-05-24 | 6.75 | 5.00 | 7.90 | -2.31 | -25.50% | 10 | 22 | 89.84% |
| UAL240531C00046000 | 2024-05-22 11:12AM EDT | 2024-05-31 | 6.80 | 6.45 | 6.85 | -2.17 | -24.19% | 10 | 24 | 64.45% |
| UAL240607C00046000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 6.59 | 6.35 | 6.75 | -3.47 | -34.49% | 2 | 211 | 53.52% |
| UAL240621C00046000 | 2024-05-22 1:08PM EDT | 2024-06-21 | 7.30 | 6.65 | 7.00 | -0.43 | -5.56% | 6 | 2,243 | 46.88% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 9.25 | 6.95 | 8.70 | 0.00 | - | 24 | 24 | 60.64% |
| UAL240719C00046000 | 2024-05-22 12:03PM EDT | 2024-07-19 | 7.85 | 7.70 | 7.95 | -0.97 | -11.00% | 1 | 2,648 | 50.44% |
| UAL240816C00046000 | 2024-05-22 11:32AM EDT | 2024-08-16 | 8.61 | 8.30 | 8.45 | -0.27 | -3.04% | 52 | 694 | 47.75% |
| UAL240920C00046000 | 2024-05-20 11:07AM EDT | 2024-09-20 | 11.17 | 8.95 | 9.10 | 0.00 | - | 3 | 312 | 46.92% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 2024-12-20 | 12.99 | 10.55 | 10.75 | 0.00 | - | 6 | 2 | 47.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00046000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 252 | 68.75% |
| UAL240531P00046000 | 2024-05-22 1:33PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.16 | -0.02 | -40.00% | 55 | 2,475 | 51.56% |
| UAL240607P00046000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 0.18 | 0.09 | 0.12 | 0.00 | - | 10 | 476 | 41.21% |
| UAL240614P00046000 | 2024-05-21 2:27PM EDT | 2024-06-14 | 0.14 | 0.18 | 0.20 | 0.00 | - | 11 | 52 | 38.87% |
| UAL240621P00046000 | 2024-05-22 3:20PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.29 | +0.06 | +26.09% | 332 | 1,913 | 37.60% |
| UAL240628P00046000 | 2024-05-17 11:03AM EDT | 2024-06-28 | 0.37 | 0.35 | 0.38 | +0.18 | +94.74% | 30 | 0 | 36.72% |
| UAL240719P00046000 | 2024-05-22 2:52PM EDT | 2024-07-19 | 0.92 | 0.89 | 0.95 | +0.15 | +19.48% | 60 | 711 | 40.77% |
| UAL240816P00046000 | 2024-05-22 10:47AM EDT | 2024-08-16 | 1.27 | 1.32 | 1.38 | +0.32 | +33.68% | 5 | 249 | 39.45% |
| UAL240920P00046000 | 2024-05-22 10:57AM EDT | 2024-09-20 | 1.71 | 1.72 | 1.79 | +0.30 | +21.28% | 48 | 304 | 37.74% |
| UAL241220P00046000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 2.36 | 2.77 | 2.86 | 0.00 | - | 15 | 17 | 36.82% |
© 2024 Yahoo. All rights reserved.