United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:44.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00044000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 11.00 | 10.90 | 11.00 | -0.13 | -1.17% | 2 | 838 | 50.00% |
| UAL240524C00044000 | 2024-05-13 11:34AM EDT | 2024-05-24 | 10.40 | 10.95 | 11.10 | 0.00 | - | 1 | 6 | 61.72% |
| UAL240531C00044000 | 2024-05-13 12:22PM EDT | 2024-05-31 | 10.38 | 10.95 | 11.35 | 0.00 | - | 1 | 123 | 63.87% |
| UAL240607C00044000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 9.35 | 11.05 | 11.35 | 0.00 | - | - | 2 | 57.13% |
| UAL240621C00044000 | 2024-05-14 9:46AM EDT | 2024-06-21 | 11.47 | 11.20 | 11.60 | 0.00 | - | 2 | 1,658 | 53.81% |
| UAL240719C00044000 | 2024-05-15 1:53PM EDT | 2024-07-19 | 11.82 | 11.70 | 11.85 | +1.80 | +17.96% | 5 | 344 | 51.22% |
| UAL240816C00044000 | 2024-05-14 12:23PM EDT | 2024-08-16 | 12.52 | 12.20 | 12.35 | 0.00 | - | 16 | 377 | 50.81% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 12.27 | 12.65 | 12.90 | 0.00 | - | 4 | 376 | 49.95% |
| UAL241220C00044000 | 2024-05-14 2:26PM EDT | 2024-12-20 | 14.47 | 14.30 | 14.40 | 0.00 | - | 6 | 20 | 50.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00044000 | 2024-05-14 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 5,239 | 93.75% |
| UAL240524P00044000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.12 | 0.00 | - | 20 | 142 | 71.09% |
| UAL240531P00044000 | 2024-05-15 9:53AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.12 | 0.00 | - | 20 | 253 | 54.69% |
| UAL240607P00044000 | 2024-05-09 1:12PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 57 | 53.71% |
| UAL240614P00044000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.24 | 0.03 | 0.75 | 0.00 | - | - | 1 | 59.18% |
| UAL240621P00044000 | 2024-05-15 9:54AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.19 | -0.05 | -33.33% | 28 | 4,050 | 44.92% |
| UAL240719P00044000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 0.41 | 0.40 | 0.43 | -0.09 | -18.00% | 1 | 2,812 | 41.65% |
| UAL240816P00044000 | 2024-05-14 10:34AM EDT | 2024-08-16 | 0.76 | 0.73 | 0.76 | 0.00 | - | 3 | 6,653 | 41.38% |
| UAL240920P00044000 | 2024-05-14 12:58PM EDT | 2024-09-20 | 1.12 | 1.04 | 1.09 | 0.00 | - | 1 | 1,655 | 40.02% |
| UAL241220P00044000 | 2024-05-14 2:04PM EDT | 2024-12-20 | 2.04 | 1.98 | 2.06 | 0.00 | - | 300 | 635 | 39.65% |
© 2024 Yahoo. All rights reserved.