United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00046000 | 2024-05-22 11:12AM EDT | 2024-05-24 | 6.75 | 5.95 | 7.40 | -2.31 | -25.50% | 10 | 22 | 158.79% |
| UAL240531C00046000 | 2024-05-22 11:12AM EDT | 2024-05-31 | 6.80 | 6.80 | 7.00 | -2.17 | -24.19% | 10 | 24 | 56.45% |
| UAL240607C00046000 | 2024-05-17 11:04AM EDT | 2024-06-07 | 10.06 | 6.80 | 7.10 | 0.00 | - | 1 | 211 | 54.39% |
| UAL240621C00046000 | 2024-05-22 10:25AM EDT | 2024-06-21 | 6.99 | 7.10 | 7.30 | -0.74 | -9.57% | 2 | 2,243 | 46.58% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 9.25 | 5.30 | 7.50 | 0.00 | - | 24 | 24 | 47.02% |
| UAL240719C00046000 | 2024-05-22 12:03PM EDT | 2024-07-19 | 7.85 | 7.85 | 8.20 | -0.97 | -11.00% | 1 | 2,648 | 49.83% |
| UAL240816C00046000 | 2024-05-22 11:32AM EDT | 2024-08-16 | 8.61 | 8.55 | 8.70 | -0.27 | -3.04% | 52 | 694 | 47.46% |
| UAL240920C00046000 | 2024-05-20 11:07AM EDT | 2024-09-20 | 11.17 | 9.15 | 9.40 | 0.00 | - | 3 | 312 | 47.27% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 2024-12-20 | 12.99 | 10.70 | 11.15 | 0.00 | - | 6 | 2 | 48.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00046000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 252 | 59.38% |
| UAL240531P00046000 | 2024-05-21 3:34PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.13 | 0.00 | - | 2,457 | 2,475 | 55.08% |
| UAL240607P00046000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 0.18 | 0.08 | 0.11 | 0.00 | - | 10 | 476 | 40.63% |
| UAL240614P00046000 | 2024-05-21 2:27PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.18 | 0.00 | - | 11 | 52 | 38.38% |
| UAL240621P00046000 | 2024-05-22 12:43PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 210 | 1,913 | 36.72% |
| UAL240628P00046000 | 2024-05-17 11:03AM EDT | 2024-06-28 | 0.19 | 0.09 | 0.35 | 0.00 | - | 1 | 0 | 36.48% |
| UAL240719P00046000 | 2024-05-21 2:42PM EDT | 2024-07-19 | 0.77 | 0.85 | 0.89 | 0.00 | - | 2 | 711 | 40.43% |
| UAL240816P00046000 | 2024-05-22 10:47AM EDT | 2024-08-16 | 1.27 | 1.26 | 1.30 | +0.32 | +33.68% | 5 | 249 | 39.09% |
| UAL240920P00046000 | 2024-05-22 10:57AM EDT | 2024-09-20 | 1.71 | 1.66 | 1.76 | +0.30 | +21.28% | 48 | 304 | 38.11% |
| UAL241220P00046000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 2.36 | 2.73 | 2.81 | 0.00 | - | 15 | 17 | 37.04% |
© 2024 Yahoo. All rights reserved.