United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00050000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 4.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240531C00050000 | 2024-05-21 9:57AM EDT | 2024-05-31 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240607C00050000 | 2024-05-21 1:25PM EDT | 2024-06-07 | 4.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240614C00050000 | 2024-05-20 10:08AM EDT | 2024-06-14 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00050000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UAL240628C00050000 | 2024-05-20 1:43PM EDT | 2024-06-28 | 5.89 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| UAL240719C00050000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 5.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| UAL240816C00050000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 6.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UAL240920C00050000 | 2024-05-21 1:34PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00050000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00050000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL250620C00050000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219C00050000 | 2024-05-16 1:44PM EDT | 2025-12-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL260116C00050000 | 2024-05-21 11:10AM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 2026-12-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00050000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| UAL240531P00050000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UAL240607P00050000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UAL240614P00050000 | 2024-05-21 3:01PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| UAL240621P00050000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| UAL240628P00050000 | 2024-05-21 12:30PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL240719P00050000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| UAL240816P00050000 | 2024-05-20 2:22PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| UAL240920P00050000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| UAL241220P00050000 | 2024-05-21 12:13PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL250117P00050000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 4.33 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| UAL250620P00050000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL251219P00050000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| UAL260116P00050000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UAL261218P00050000 | 2024-05-21 1:11PM EDT | 2026-12-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.