United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:48.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00048000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 6.97 | 6.95 | 7.10 | -0.13 | -1.83% | 34 | 7,896 | 70.31% |
| UAL240524C00048000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 7.05 | 7.05 | 7.20 | -0.10 | -1.40% | 14 | 97 | 53.32% |
| UAL240531C00048000 | 2024-05-14 11:53AM EDT | 2024-05-31 | 7.22 | 7.10 | 7.25 | 0.00 | - | 5 | 34 | 48.54% |
| UAL240607C00048000 | 2024-05-14 11:53AM EDT | 2024-06-07 | 7.35 | 7.25 | 7.40 | 0.00 | - | 7 | 17 | 46.83% |
| UAL240621C00048000 | 2024-05-14 1:01PM EDT | 2024-06-21 | 7.67 | 7.55 | 7.65 | 0.00 | - | 53 | 1,522 | 43.75% |
| UAL240628C00048000 | 2024-05-10 11:46AM EDT | 2024-06-28 | 5.77 | 6.90 | 7.85 | 0.00 | - | - | 2 | 44.43% |
| UAL240719C00048000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 8.22 | 8.35 | 8.45 | -0.34 | -3.97% | 5 | 875 | 46.05% |
| UAL240816C00048000 | 2024-05-15 11:14AM EDT | 2024-08-16 | 9.14 | 9.05 | 9.15 | +1.64 | +21.87% | 1 | 294 | 46.85% |
| UAL241220C00048000 | 2024-05-13 12:14PM EDT | 2024-12-20 | 11.05 | 11.50 | 11.65 | 0.00 | - | 1 | 36 | 48.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00048000 | 2024-05-15 9:41AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 480 | 3,219 | 70.31% |
| UAL240524P00048000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 103 | 76 | 44.92% |
| UAL240531P00048000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.09 | +0.01 | +12.50% | 30 | 149 | 38.48% |
| UAL240607P00048000 | 2024-05-14 12:07PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.16 | 0.00 | - | 3 | 15 | 36.72% |
| UAL240614P00048000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 1 | 65 | 36.13% |
| UAL240621P00048000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 6 | 2,771 | 35.89% |
| UAL240628P00048000 | 2024-05-13 11:41AM EDT | 2024-06-28 | 0.45 | 0.43 | 0.48 | -0.14 | -23.73% | 1 | 5 | 36.38% |
| UAL240719P00048000 | 2024-05-14 3:23PM EDT | 2024-07-19 | 0.94 | 0.90 | 0.94 | 0.00 | - | 1 | 559 | 38.28% |
| UAL240816P00048000 | 2024-05-15 12:55PM EDT | 2024-08-16 | 1.43 | 1.40 | 1.42 | -0.07 | -4.67% | 17 | 2,488 | 38.28% |
| UAL241220P00048000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 4.50 | 3.00 | 3.10 | 0.00 | - | - | 17 | 37.55% |
© 2024 Yahoo. All rights reserved.