United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00047000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 7.94 | 7.95 | 8.20 | -0.08 | -1.00% | 66 | 4,097 | 101.56% |
| UAL240524C00047000 | 2024-05-14 10:45AM EDT | 2024-05-24 | 8.06 | 8.05 | 8.15 | 0.00 | - | 1 | 75 | 58.59% |
| UAL240531C00047000 | 2024-05-14 10:45AM EDT | 2024-05-31 | 8.59 | 8.10 | 8.25 | +0.46 | +5.66% | 4 | 69 | 50.49% |
| UAL240621C00047000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 8.44 | 8.45 | 8.85 | +0.41 | +5.11% | 3 | 4,969 | 53.42% |
| UAL240719C00047000 | 2024-05-15 1:00PM EDT | 2024-07-19 | 9.15 | 9.15 | 9.30 | -0.20 | -2.14% | 5 | 367 | 47.95% |
| UAL240816C00047000 | 2024-05-14 10:48AM EDT | 2024-08-16 | 9.98 | 9.80 | 9.90 | 0.00 | - | 40 | 571 | 47.71% |
| UAL240920C00047000 | 2024-05-13 2:33PM EDT | 2024-09-20 | 10.06 | 10.50 | 10.60 | 0.00 | - | 2 | 651 | 47.73% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 12.17 | 12.15 | 12.30 | +0.65 | +5.64% | 4 | 5 | 48.82% |
| UAL250117C00047000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 12.73 | 12.60 | 12.75 | 0.00 | - | 7 | 2,544 | 48.95% |
| UAL250620C00047000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 14.70 | 14.65 | 14.85 | +0.65 | +4.63% | 7 | 195 | 49.19% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 15.65 | 18.25 | 0.00 | - | 2 | 43 | 55.18% |
| UAL260116C00047000 | 2024-05-14 12:18PM EDT | 2026-01-16 | 17.49 | 15.90 | 17.30 | 0.00 | - | 1 | 247 | 49.96% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 18.80 | 20.45 | 0.00 | - | 1 | 46 | 50.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00047000 | 2024-05-15 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 143 | 2,378 | 76.56% |
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.12 | 0.00 | - | 230 | 436 | 54.30% |
| UAL240531P00047000 | 2024-05-14 1:31PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.17 | 0.00 | - | 225 | 209 | 49.41% |
| UAL240607P00047000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.13 | 0.04 | 0.15 | +0.01 | +8.33% | 1 | 162 | 40.43% |
| UAL240614P00047000 | 2024-05-10 2:31PM EDT | 2024-06-14 | 0.41 | 0.16 | 0.19 | 0.00 | - | 9 | 22 | 37.60% |
| UAL240621P00047000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 2 | 2,611 | 37.11% |
| UAL240628P00047000 | 2024-05-15 2:58PM EDT | 2024-06-28 | 0.34 | 0.32 | 0.37 | -0.31 | -47.69% | 52 | 3 | 37.21% |
| UAL240719P00047000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 0.78 | 0.74 | 0.77 | +0.01 | +1.30% | 3 | 2,627 | 38.92% |
| UAL240816P00047000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 1.22 | 1.19 | 1.22 | -0.02 | -1.61% | 24 | 506 | 38.99% |
| UAL240920P00047000 | 2024-05-13 11:06AM EDT | 2024-09-20 | 1.85 | 1.60 | 1.65 | 0.00 | - | 20 | 359 | 38.01% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 3.05 | 2.72 | 2.79 | 0.00 | - | - | 3 | 37.90% |
| UAL250117P00047000 | 2024-05-14 1:25PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.05 | 0.00 | - | 1 | 1,881 | 37.50% |
| UAL250620P00047000 | 2024-05-14 12:26PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.30 | 0.00 | - | 60 | 477 | 36.08% |
| UAL251219P00047000 | 2024-05-09 1:24PM EDT | 2025-12-19 | 5.80 | 5.05 | 5.50 | 0.00 | - | 2 | 191 | 35.08% |
| UAL260116P00047000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 5.60 | 5.40 | 5.65 | -0.60 | -9.68% | 3 | 375 | 34.89% |
| UAL261218P00047000 | 2024-05-15 1:04PM EDT | 2026-12-18 | 7.10 | 6.55 | 7.30 | -2.85 | -28.64% | 7 | 11 | 33.52% |
© 2024 Yahoo. All rights reserved.