United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 23.95 | 29.95 | 30.20 | 0.00 | - | 95 | 79 | 439.06% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 28.54 | 30.05 | 30.40 | 0.00 | - | 2 | 218 | 141.02% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 28.40 | 30.10 | 30.45 | 0.00 | - | 59 | 203 | 110.35% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 2024-09-20 | 29.55 | 30.45 | 30.95 | 0.00 | - | 1 | 134 | 94.97% |
| UAL250117C00025000 | 2024-05-13 10:30AM EDT | 2025-01-17 | 31.42 | 31.00 | 31.65 | +0.96 | +3.15% | 1 | 135 | 80.71% |
| UAL250620C00025000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 28.50 | 30.05 | 32.20 | 0.00 | - | 3 | 45 | 60.55% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 2025-12-19 | 31.89 | 31.05 | 33.90 | 0.00 | - | 5 | 39 | 64.25% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 32.39 | 32.60 | 33.80 | 0.00 | - | 1 | 72 | 69.12% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 2026-12-18 | 33.00 | 33.90 | 35.00 | 0.00 | - | 1 | 10 | 63.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 3 | 427.34% |
| UAL240621P00025000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 500 | 2,034 | 100.78% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 329 | 85.16% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 1,005 | 68.36% |
| UAL240920P00025000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 200 | 457 | 62.11% |
| UAL250117P00025000 | 2024-05-14 2:34PM EDT | 2025-01-17 | 0.26 | 0.25 | 0.40 | 0.00 | - | 1 | 2,181 | 56.84% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 0.75 | 0.36 | 0.61 | 0.00 | - | 1 | 147 | 51.12% |
| UAL251219P00025000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 5,167 | 48.66% |
| UAL260116P00025000 | 2024-05-09 2:33PM EDT | 2026-01-16 | 1.06 | 0.98 | 1.15 | -0.06 | -5.36% | 2 | 1,996 | 48.76% |
| UAL261218P00025000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 1.66 | 1.48 | 1.68 | +0.05 | +3.11% | 10 | 207 | 43.88% |
© 2024 Yahoo. All rights reserved.