United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:43.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00043000 | 2024-05-13 2:09PM EDT | 2024-05-17 | 12.02 | 11.95 | 12.10 | +0.57 | +4.98% | 1 | 746 | 121.88% |
| UAL240524C00043000 | 2024-05-09 3:23PM EDT | 2024-05-24 | 9.93 | 12.00 | 12.15 | 0.00 | - | 1 | 26 | 79.30% |
| UAL240531C00043000 | 2024-05-14 3:20PM EDT | 2024-05-31 | 12.12 | 12.05 | 12.20 | 0.00 | - | 2 | 26 | 66.80% |
| UAL240607C00043000 | 2024-05-13 10:44AM EDT | 2024-06-07 | 11.55 | 12.15 | 12.25 | 0.00 | - | 1 | 11 | 61.82% |
| UAL240621C00043000 | 2024-05-14 1:40PM EDT | 2024-06-21 | 12.38 | 12.25 | 12.40 | +0.10 | +0.81% | 1 | 1,427 | 54.98% |
| UAL240719C00043000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 11.90 | 12.70 | 12.80 | 0.00 | - | 1 | 559 | 52.73% |
| UAL240816C00043000 | 2024-05-14 11:22AM EDT | 2024-08-16 | 13.30 | 13.15 | 13.30 | 0.00 | - | 3 | 386 | 52.27% |
| UAL240920C00043000 | 2024-05-14 1:37PM EDT | 2024-09-20 | 13.70 | 13.40 | 13.80 | 0.00 | - | 2 | 315 | 51.90% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 19.25 | 19.50 | 0.00 | - | 3 | 19 | 51.56% |
| UAL260116C00043000 | 2024-05-13 2:09PM EDT | 2026-01-16 | 19.25 | 19.45 | 19.75 | 0.00 | - | 1 | 128 | 51.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00043000 | 2024-05-15 1:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,808 | 109.38% |
| UAL240524P00043000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.12 | 0.00 | - | 35 | 254 | 77.34% |
| UAL240531P00043000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | 0.00 | - | 13 | 207 | 52.73% |
| UAL240607P00043000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.25 | 0.02 | 0.15 | 0.00 | - | - | 10 | 52.34% |
| UAL240614P00043000 | 2024-05-06 3:41PM EDT | 2024-06-14 | 0.14 | 0.02 | 0.75 | 0.00 | - | - | 5 | 63.57% |
| UAL240621P00043000 | 2024-05-15 1:29PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 84 | 4,105 | 42.77% |
| UAL240719P00043000 | 2024-05-15 1:25PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 3 | 283 | 42.53% |
| UAL240816P00043000 | 2024-05-14 10:32AM EDT | 2024-08-16 | 0.66 | 0.61 | 0.64 | 0.00 | - | 6 | 40,125 | 42.09% |
| UAL240920P00043000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 0.92 | 0.90 | 0.94 | 0.00 | - | 5 | 1,568 | 40.65% |
| UAL241220P00043000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 2.11 | 1.75 | 1.83 | 0.00 | - | 437 | 450 | 40.04% |
| UAL251219P00043000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 4.70 | 3.80 | 4.10 | 0.00 | - | 1 | 91 | 36.23% |
| UAL260116P00043000 | 2024-05-15 2:13PM EDT | 2026-01-16 | 4.25 | 4.15 | 4.35 | -0.20 | -4.49% | 2 | 2,076 | 36.57% |
© 2024 Yahoo. All rights reserved.