United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:49.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00049000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 6.05 | 3.30 | 5.50 | 0.00 | - | 213 | 301 | 118.95% |
| UAL240531C00049000 | 2024-05-22 10:40AM EDT | 2024-05-31 | 3.85 | 3.90 | 4.05 | -1.25 | -24.51% | 10 | 19 | 51.56% |
| UAL240607C00049000 | 2024-05-20 10:08AM EDT | 2024-06-07 | 6.32 | 4.15 | 4.25 | 0.00 | - | 1 | 32 | 45.65% |
| UAL240621C00049000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 4.90 | 4.55 | 4.70 | 0.00 | - | 3 | 966 | 43.12% |
| UAL240719C00049000 | 2024-05-21 2:00PM EDT | 2024-07-19 | 6.25 | 5.70 | 5.80 | 0.00 | - | 4 | 328 | 46.29% |
| UAL240816C00049000 | 2024-05-21 11:35AM EDT | 2024-08-16 | 6.43 | 6.50 | 6.60 | -1.22 | -15.95% | 2 | 408 | 46.73% |
| UAL241220C00049000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 10.78 | 8.95 | 9.10 | 0.00 | - | 2 | 59 | 46.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00049000 | 2024-05-21 10:12AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 120 | 48.05% |
| UAL240531P00049000 | 2024-05-22 11:13AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 1 | 121 | 34.18% |
| UAL240607P00049000 | 2024-05-21 10:07AM EDT | 2024-06-07 | 0.20 | 0.29 | 0.33 | 0.00 | - | 2 | 65 | 33.69% |
| UAL240614P00049000 | 2024-05-22 11:20AM EDT | 2024-06-14 | 0.49 | 0.48 | 0.50 | +0.10 | +25.64% | 9 | 39 | 33.20% |
| UAL240621P00049000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.62 | 0.62 | 0.66 | +0.01 | +1.64% | 5 | 1,540 | 32.86% |
| UAL240628P00049000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 0.75 | 0.76 | 0.83 | +0.27 | +56.25% | 2 | 7 | 33.01% |
| UAL240719P00049000 | 2024-05-21 1:20PM EDT | 2024-07-19 | 1.37 | 1.53 | 1.58 | 0.00 | - | 9 | 937 | 37.26% |
| UAL240816P00049000 | 2024-05-20 11:13AM EDT | 2024-08-16 | 1.58 | 2.07 | 2.13 | 0.00 | - | 11 | 351 | 36.79% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 2024-12-20 | 3.90 | 3.70 | 3.85 | 0.00 | - | 10 | 355 | 35.29% |
© 2024 Yahoo. All rights reserved.