United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:38.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00038000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 14.90 | 16.95 | 17.40 | 0.00 | - | 2 | 300 | 235.94% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 17.00 | 17.15 | 0.00 | - | 2 | 2 | 110.16% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 16.80 | 17.20 | 0.00 | - | 1 | 1 | 101.76% |
| UAL240621C00038000 | 2024-05-13 1:13PM EDT | 2024-06-21 | 16.40 | 17.15 | 17.45 | 0.00 | - | 6 | 485 | 74.32% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 17.40 | 17.60 | 0.00 | - | 1 | 62 | 63.77% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 17.75 | 17.90 | 0.00 | - | 4 | 1,082 | 61.43% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 18.10 | 18.05 | 18.25 | 0.00 | - | 110 | 307 | 58.15% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 16.95 | 19.15 | 19.30 | 0.00 | - | 1 | 5 | 56.64% |
| UAL251219C00038000 | 2024-05-02 3:37PM EDT | 2025-12-19 | 19.95 | 20.40 | 23.60 | 0.00 | - | 3 | 69 | 50.65% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 24.00 | 22.90 | 23.15 | 0.00 | - | 1 | 107 | 54.81% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 25.05 | 25.85 | 0.00 | - | 1 | 10 | 54.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00038000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 1,812 | 156.25% |
| UAL240524P00038000 | 2024-05-15 2:34PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 200 | 268 | 90.63% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.10 | 0.00 | - | 3 | 3 | 82.42% |
| UAL240621P00038000 | 2024-05-13 2:16PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.10 | 0.00 | - | 4 | 15,145 | 55.86% |
| UAL240719P00038000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 65 | 733 | 48.73% |
| UAL240816P00038000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 0.49 | 0.25 | 0.42 | 0.00 | - | 19 | 1,254 | 51.47% |
| UAL240920P00038000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 0.55 | 0.41 | 0.46 | 0.00 | - | 1 | 3,782 | 44.92% |
| UAL241220P00038000 | 2024-05-14 3:51PM EDT | 2024-12-20 | 1.01 | 0.97 | 1.04 | 0.00 | - | 41 | 43 | 43.26% |
| UAL251219P00038000 | 2024-05-01 12:04PM EDT | 2025-12-19 | 3.50 | 2.77 | 2.83 | 0.00 | - | 10 | 355 | 38.55% |
| UAL260116P00038000 | 2024-05-14 2:07PM EDT | 2026-01-16 | 3.05 | 2.90 | 3.05 | 0.00 | - | 400 | 3,239 | 38.93% |
| UAL261218P00038000 | 2024-05-15 2:00PM EDT | 2026-12-18 | 4.20 | 4.05 | 4.30 | -0.05 | -1.18% | 60 | 67 | 36.84% |
© 2024 Yahoo. All rights reserved.