United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00033000 | 2024-05-21 10:18AM EDT | 2024-05-24 | 21.02 | 19.45 | 19.65 | 0.00 | - | 7 | 7 | 220.31% |
| UAL240531C00033000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 18.40 | 19.55 | 19.65 | 0.00 | - | 3 | 3 | 139.45% |
| UAL240621C00033000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 20.50 | 19.65 | 19.75 | 0.00 | - | 1 | 181 | 91.21% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 144.31% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 19.10 | 20.00 | 20.20 | 0.00 | - | 1 | 206 | 70.41% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 2024-09-20 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 107.32% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 21.10 | 21.35 | 21.55 | 0.00 | - | 4 | 624 | 61.35% |
| UAL250620C00033000 | 2024-05-15 2:53PM EDT | 2025-06-20 | 25.08 | 22.55 | 22.75 | 0.00 | - | 5 | 31 | 58.23% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 23.45 | 23.85 | 25.05 | 0.00 | - | 1 | 13 | 59.74% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 71.62% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 26.30 | 24.15 | 28.85 | 0.00 | - | 1 | 6 | 56.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 250.00% |
| UAL240531P00033000 | 2024-05-15 2:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 98.44% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 9,922 | 75.00% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.09 | 0.00 | - | 200 | 314 | 57.03% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 0.87 | 0.07 | 0.26 | 0.00 | - | 200 | 315 | 53.71% |
| UAL240920P00033000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 0.20 | 0.10 | 0.24 | 0.00 | - | 1 | 633 | 48.73% |
| UAL241220P00033000 | 2024-05-21 12:45PM EDT | 2024-12-20 | 0.53 | 0.37 | 0.61 | 0.00 | - | 25 | 52 | 45.65% |
| UAL250117P00033000 | 2024-05-22 9:38AM EDT | 2025-01-17 | 0.75 | 0.69 | 0.76 | +0.10 | +15.38% | 1 | 11,052 | 45.53% |
| UAL250620P00033000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 1.20 | 1.25 | 1.34 | 0.00 | - | 1 | 2,743 | 42.21% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 40.66% |
| UAL260116P00033000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 2.19 | 2.00 | 2.13 | 0.00 | - | 10 | 672 | 40.22% |
| UAL261218P00033000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 3.05 | 2.17 | 4.05 | 0.00 | - | 4 | 30 | 42.48% |
© 2024 Yahoo. All rights reserved.