United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00045000 | 2024-05-15 12:02PM EDT | 2024-05-17 | 9.98 | 9.85 | 12.00 | -0.02 | -0.20% | 24 | 2,212 | 233.01% |
| UAL240524C00045000 | 2024-05-15 9:58AM EDT | 2024-05-24 | 10.20 | 10.00 | 10.15 | +2.31 | +29.28% | 1 | 27 | 72.07% |
| UAL240531C00045000 | 2024-05-15 12:02PM EDT | 2024-05-31 | 10.08 | 10.05 | 10.20 | +0.69 | +7.35% | 21 | 116 | 59.57% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 10.10 | 10.30 | 0.00 | - | 1 | 2 | 54.59% |
| UAL240621C00045000 | 2024-05-15 10:05AM EDT | 2024-06-21 | 10.53 | 10.30 | 10.45 | +0.12 | +1.15% | 3 | 9,353 | 50.00% |
| UAL240719C00045000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 10.92 | 10.85 | 11.30 | +0.03 | +0.28% | 177 | 2,544 | 52.39% |
| UAL240816C00045000 | 2024-05-15 9:37AM EDT | 2024-08-16 | 11.60 | 11.40 | 11.55 | -0.07 | -0.60% | 9 | 484 | 50.64% |
| UAL240920C00045000 | 2024-05-15 10:29AM EDT | 2024-09-20 | 12.05 | 12.00 | 12.15 | -0.01 | -0.08% | 5 | 3,903 | 49.90% |
| UAL241220C00045000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 13.80 | 13.20 | 13.70 | 0.00 | - | 7 | 16 | 50.34% |
| UAL250117C00045000 | 2024-05-15 10:26AM EDT | 2025-01-17 | 14.05 | 14.00 | 14.15 | -0.15 | -1.05% | 62 | 27,856 | 50.06% |
| UAL250620C00045000 | 2024-05-13 3:47PM EDT | 2025-06-20 | 15.70 | 15.95 | 16.10 | 0.00 | - | 5 | 699 | 50.27% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 15.90 | 18.15 | 0.00 | - | 1 | 212 | 50.75% |
| UAL260116C00045000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 17.12 | 18.25 | 18.50 | 0.00 | - | 1 | 817 | 50.54% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 19.65 | 21.60 | 0.00 | - | 2 | 85 | 51.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00045000 | 2024-05-15 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 316 | 4,547 | 90.63% |
| UAL240524P00045000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.08 | +0.05 | +166.67% | 20 | 76 | 62.11% |
| UAL240531P00045000 | 2024-05-14 3:21PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.00 | 0.00 | - | 60 | 407 | 25.00% |
| UAL240607P00045000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.17 | +0.02 | +25.00% | 1 | 54 | 50.49% |
| UAL240614P00045000 | 2024-05-13 10:28AM EDT | 2024-06-14 | 0.15 | 0.06 | 0.71 | 0.00 | - | 1 | 8 | 54.25% |
| UAL240621P00045000 | 2024-05-15 9:57AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 12 | 11,138 | 39.06% |
| UAL240719P00045000 | 2024-05-15 12:32PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.52 | -0.10 | -16.95% | 9 | 995 | 40.53% |
| UAL240816P00045000 | 2024-05-15 12:32PM EDT | 2024-08-16 | 0.87 | 0.86 | 0.89 | -0.31 | -26.27% | 6 | 1,354 | 40.43% |
| UAL240920P00045000 | 2024-05-14 3:17PM EDT | 2024-09-20 | 1.24 | 1.20 | 1.24 | 0.00 | - | 6 | 1,693 | 39.06% |
| UAL241220P00045000 | 2024-05-14 12:14PM EDT | 2024-12-20 | 2.31 | 2.20 | 2.26 | 0.00 | - | 6 | 9 | 38.79% |
| UAL250117P00045000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 2.49 | 2.46 | 2.52 | -0.01 | -0.40% | 1,259 | 8,270 | 38.53% |
| UAL250620P00045000 | 2024-05-14 3:59PM EDT | 2025-06-20 | 3.60 | 2.90 | 3.60 | 0.00 | - | 17 | 889 | 36.48% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 4.60 | 4.75 | 0.00 | - | 4 | 113 | 35.53% |
| UAL260116P00045000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 4.85 | 4.75 | 4.85 | -0.12 | -2.41% | 86 | 1,004 | 35.14% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 6.35 | 5.30 | 6.55 | -0.82 | -11.44% | 6 | 16 | 34.19% |
© 2024 Yahoo. All rights reserved.