United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00055000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 0.57 | 0.54 | 0.57 | -0.20 | -26.67% | 713 | 6,909 | 28.61% |
| UAL240524C00055000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 1.14 | 1.14 | 1.19 | -0.15 | -11.63% | 73 | 829 | 32.76% |
| UAL240531C00055000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 1.48 | 1.44 | 1.53 | -0.13 | -8.07% | 7 | 704 | 32.32% |
| UAL240607C00055000 | 2024-05-15 2:19PM EDT | 2024-06-07 | 1.83 | 1.80 | 1.89 | -0.07 | -3.68% | 18 | 1,454 | 33.59% |
| UAL240614C00055000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 2.31 | 2.14 | 2.26 | +0.09 | +4.05% | 15 | 67 | 35.35% |
| UAL240621C00055000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 2.40 | 2.41 | 2.45 | -0.13 | -5.14% | 432 | 15,482 | 34.62% |
| UAL240719C00055000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | -0.05 | -1.35% | 65 | 3,896 | 39.70% |
| UAL240816C00055000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.60 | -0.05 | -1.09% | 88 | 5,016 | 41.38% |
| UAL240920C00055000 | 2024-05-15 2:36PM EDT | 2024-09-20 | 5.35 | 5.35 | 5.45 | -0.16 | -2.90% | 75 | 10,006 | 41.88% |
| UAL241220C00055000 | 2024-05-15 10:07AM EDT | 2024-12-20 | 7.48 | 7.40 | 7.55 | -0.04 | -0.53% | 38 | 323 | 44.53% |
| UAL250117C00055000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 7.95 | 7.90 | 8.00 | -0.15 | -1.85% | 7 | 8,160 | 44.47% |
| UAL250620C00055000 | 2024-05-15 2:37PM EDT | 2025-06-20 | 9.52 | 10.20 | 10.40 | -0.91 | -8.72% | 11 | 933 | 45.58% |
| UAL251219C00055000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 11.26 | 11.40 | 12.75 | 0.00 | - | 1 | 822 | 46.59% |
| UAL260116C00055000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 12.90 | 11.90 | 13.00 | -0.30 | -2.27% | 17 | 996 | 46.44% |
| UAL261218C00055000 | 2024-05-14 2:26PM EDT | 2026-12-18 | 15.77 | 14.20 | 18.10 | -0.73 | -4.42% | 2 | 109 | 52.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00055000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.58 | -0.12 | -17.65% | 282 | 1,159 | 29.20% |
| UAL240524P00055000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 1.10 | 1.09 | 1.12 | -0.02 | -1.79% | 209 | 552 | 30.86% |
| UAL240531P00055000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 1.41 | 1.37 | 1.42 | -0.03 | -2.08% | 25 | 88 | 29.98% |
| UAL240607P00055000 | 2024-05-15 2:43PM EDT | 2024-06-07 | 1.68 | 1.66 | 1.70 | -0.04 | -2.33% | 24 | 23 | 30.23% |
| UAL240614P00055000 | 2024-05-15 2:21PM EDT | 2024-06-14 | 2.01 | 1.94 | 2.04 | -0.02 | -0.99% | 5 | 9 | 31.91% |
| UAL240621P00055000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.20 | +0.07 | +3.29% | 563 | 1,304 | 31.10% |
| UAL240719P00055000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 17 | 2,715 | 34.33% |
| UAL240816P00055000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.85 | 0.00 | - | 72 | 480 | 34.62% |
| UAL240920P00055000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.12 | -2.63% | 192 | 677 | 34.57% |
| UAL241220P00055000 | 2024-05-14 2:01PM EDT | 2024-12-20 | 5.90 | 5.80 | 5.95 | 0.00 | - | 38 | 433 | 35.05% |
| UAL250117P00055000 | 2024-05-14 11:11AM EDT | 2025-01-17 | 6.26 | 6.05 | 6.20 | 0.00 | - | 6 | 941 | 34.41% |
| UAL250620P00055000 | 2024-05-15 1:12PM EDT | 2025-06-20 | 7.50 | 7.40 | 7.60 | -0.35 | -4.46% | 263 | 95 | 33.19% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 36.37% |
| UAL260116P00055000 | 2024-05-15 2:13PM EDT | 2026-01-16 | 8.85 | 8.70 | 9.00 | +0.10 | +1.14% | 24 | 105 | 31.92% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 9.20 | 10.85 | 0.00 | - | 2 | 5 | 31.02% |
© 2024 Yahoo. All rights reserved.