United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00040000 | 2024-05-15 1:39PM EDT | 2024-05-17 | 14.90 | 14.10 | 16.35 | -1.05 | -6.58% | 2 | 218 | 223.44% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 15.00 | 15.15 | 0.00 | - | 5 | 11 | 100.78% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 10.36 | 15.00 | 15.20 | 0.00 | - | - | 9 | 80.86% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 15.05 | 15.25 | 0.00 | - | 1 | 1 | 73.05% |
| UAL240621C00040000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 15.30 | 15.20 | 15.35 | 0.00 | - | 2 | 1,699 | 65.43% |
| UAL240719C00040000 | 2024-05-14 11:30AM EDT | 2024-07-19 | 15.68 | 15.50 | 15.65 | 0.00 | - | 5 | 258 | 59.42% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 2024-08-16 | 16.12 | 15.85 | 16.00 | 0.00 | - | 5 | 313 | 57.18% |
| UAL240920C00040000 | 2024-05-14 12:21PM EDT | 2024-09-20 | 16.50 | 15.95 | 16.40 | 0.00 | - | 108 | 1,699 | 52.78% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 17.50 | 17.60 | 0.00 | - | 1 | 3 | 54.49% |
| UAL250117C00040000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 18.05 | 17.85 | 17.95 | 0.00 | - | 102 | 2,062 | 54.35% |
| UAL250620C00040000 | 2024-05-10 10:06AM EDT | 2025-06-20 | 17.88 | 19.45 | 19.65 | 0.00 | - | 6 | 639 | 53.30% |
| UAL251219C00040000 | 2024-05-13 3:59PM EDT | 2025-12-19 | 21.00 | 19.70 | 22.15 | 0.00 | - | 5 | 488 | 51.21% |
| UAL260116C00040000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 19.80 | 21.45 | 21.70 | 0.00 | - | 4 | 381 | 53.20% |
| UAL261218C00040000 | 2024-05-13 10:59AM EDT | 2026-12-18 | 23.35 | 22.80 | 24.45 | 0.00 | - | 2 | 90 | 50.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00040000 | 2024-05-13 1:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,293 | 128.13% |
| UAL240524P00040000 | 2024-05-14 12:18PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 222 | 107 | 78.91% |
| UAL240531P00040000 | 2024-05-09 1:07PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 73 | 62.50% |
| UAL240621P00040000 | 2024-05-15 11:30AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.16 | -0.03 | -33.33% | 92 | 11,849 | 53.71% |
| UAL240719P00040000 | 2024-05-14 11:28AM EDT | 2024-07-19 | 0.20 | 0.06 | 0.34 | 0.00 | - | 9 | 757 | 51.76% |
| UAL240816P00040000 | 2024-05-15 10:15AM EDT | 2024-08-16 | 0.38 | 0.37 | 0.39 | -0.02 | -5.00% | 1 | 510 | 44.82% |
| UAL240920P00040000 | 2024-05-15 10:55AM EDT | 2024-09-20 | 0.60 | 0.57 | 0.60 | +0.01 | +1.69% | 2 | 2,985 | 42.82% |
| UAL241220P00040000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 1.45 | 1.23 | 1.31 | 0.00 | - | 2 | 48 | 41.87% |
| UAL250117P00040000 | 2024-05-14 12:23PM EDT | 2025-01-17 | 1.48 | 1.45 | 1.50 | -0.02 | -1.33% | 12 | 8,592 | 41.41% |
| UAL250620P00040000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 2.65 | 2.32 | 2.37 | 0.00 | - | 3 | 573 | 39.00% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 3.20 | 3.35 | 0.00 | - | 1 | 213 | 37.85% |
| UAL260116P00040000 | 2024-05-14 11:43AM EDT | 2026-01-16 | 3.00 | 3.35 | 3.55 | 0.00 | - | 20 | 1,484 | 38.04% |
| UAL261218P00040000 | 2024-05-15 12:51PM EDT | 2026-12-18 | 4.75 | 4.10 | 4.90 | -0.60 | -11.21% | 1 | 510 | 36.11% |
© 2024 Yahoo. All rights reserved.