United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00030000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 22.75 | 24.90 | 26.00 | 0.00 | - | 1 | 140 | 438.28% |
| UAL240621C00030000 | 2024-05-13 2:09PM EDT | 2024-06-21 | 24.60 | 25.05 | 25.45 | 0.00 | - | 20 | 675 | 108.59% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 25.20 | 25.50 | 0.00 | - | 50 | 137 | 88.38% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 0.00% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 22.75 | 25.60 | 25.80 | 0.00 | - | 12 | 995 | 74.37% |
| UAL250117C00030000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 24.50 | 26.45 | 26.75 | 0.00 | - | 127 | 521 | 68.14% |
| UAL250620C00030000 | 2024-05-10 11:19AM EDT | 2025-06-20 | 25.35 | 26.75 | 27.75 | 0.00 | - | 21 | 88 | 60.21% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 52.34% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 29.10 | 28.25 | 29.30 | 0.00 | - | 4 | 85 | 60.03% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 28.90 | 31.40 | 0.00 | - | 5 | 16 | 55.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 126 | 275.00% |
| UAL240524P00030000 | 2024-05-08 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 860 | 146.88% |
| UAL240531P00030000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 96.88% |
| UAL240621P00030000 | 2024-05-14 9:40AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 12 | 30,024 | 75.00% |
| UAL240719P00030000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.17 | +0.03 | +60.00% | 5 | 1,560 | 70.31% |
| UAL240816P00030000 | 2024-05-10 2:28PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.21 | 0.00 | - | 200 | 647 | 61.91% |
| UAL240920P00030000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 0.20 | 0.11 | 0.30 | 0.00 | - | 30 | 1,165 | 57.23% |
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 0.46 | 0.18 | 0.54 | 0.00 | - | 2 | 9 | 53.66% |
| UAL250117P00030000 | 2024-05-14 3:01PM EDT | 2025-01-17 | 0.47 | 0.31 | 0.48 | 0.00 | - | 3 | 4,217 | 49.17% |
| UAL250620P00030000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 0.90 | 0.88 | 0.90 | -0.10 | -10.00% | 10 | 874 | 45.19% |
| UAL251219P00030000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 1.60 | 1.44 | 1.50 | 0.00 | - | 2 | 1,407 | 43.60% |
| UAL260116P00030000 | 2024-05-15 11:04AM EDT | 2026-01-16 | 1.59 | 1.52 | 1.65 | 0.00 | - | 2 | 1,090 | 43.92% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 2.50 | 1.96 | 2.52 | 0.00 | - | 1 | 31 | 40.99% |
© 2024 Yahoo. All rights reserved.