United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00060000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 1,842 | 51.17% |
| UAL240524C00060000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 18 | 266 | 33.79% |
| UAL240531C00060000 | 2024-05-15 10:00AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 14 | 1,069 | 30.96% |
| UAL240607C00060000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 0.41 | 0.30 | 0.34 | 0.00 | - | 24 | 30 | 31.89% |
| UAL240614C00060000 | 2024-05-14 3:26PM EDT | 2024-06-14 | 0.54 | 0.49 | 0.54 | 0.00 | - | 10 | 28 | 32.96% |
| UAL240621C00060000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.71 | -0.09 | -12.00% | 845 | 14,390 | 33.11% |
| UAL240628C00060000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 0.88 | 0.83 | 0.90 | +0.32 | +57.14% | 12 | 1 | 33.64% |
| UAL240719C00060000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 1.68 | 1.64 | 1.68 | -0.04 | -2.33% | 73 | 2,088 | 37.60% |
| UAL240816C00060000 | 2024-05-15 3:30PM EDT | 2024-08-16 | 2.47 | 2.44 | 2.47 | -0.14 | -5.36% | 15 | 2,619 | 39.21% |
| UAL240920C00060000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 151 | 9,141 | 40.11% |
| UAL241220C00060000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 5.20 | 5.15 | 5.35 | -0.15 | -2.80% | 10 | 210 | 42.94% |
| UAL250117C00060000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 5.78 | 5.65 | 5.80 | -0.02 | -0.34% | 4 | 3,383 | 42.94% |
| UAL250620C00060000 | 2024-05-15 1:12PM EDT | 2025-06-20 | 8.00 | 8.00 | 8.15 | -0.12 | -1.48% | 251 | 316 | 43.95% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 10.20 | 10.50 | 0.00 | - | 20 | 1,166 | 44.97% |
| UAL260116C00060000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 10.60 | 10.55 | 10.80 | -0.15 | -1.40% | 250 | 1,450 | 44.99% |
| UAL261218C00060000 | 2024-05-14 10:04AM EDT | 2026-12-18 | 14.30 | 12.40 | 14.35 | 0.00 | - | 1 | 65 | 46.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00060000 | 2024-05-14 3:08PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.75 | 0.00 | - | 10 | 20 | 89.84% |
| UAL240524P00060000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 7.20 | 4.80 | 5.15 | 0.00 | - | - | 1 | 36.33% |
| UAL240531P00060000 | 2024-05-14 3:11PM EDT | 2024-05-31 | 5.10 | 5.05 | 5.20 | 0.00 | - | 30 | 30 | 30.47% |
| UAL240621P00060000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 6.55 | 5.40 | 5.55 | 0.00 | - | 7 | 58 | 29.15% |
| UAL240719P00060000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 7.28 | 6.10 | 6.25 | 0.00 | - | 2 | 1 | 31.84% |
| UAL240816P00060000 | 2024-05-15 9:43AM EDT | 2024-08-16 | 6.55 | 6.70 | 6.80 | -1.27 | -16.24% | 5 | 57 | 32.32% |
| UAL240920P00060000 | 2024-05-15 11:43AM EDT | 2024-09-20 | 7.25 | 7.20 | 7.35 | -0.05 | -0.68% | 3 | 27 | 32.18% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 2024-12-20 | 8.68 | 8.45 | 8.70 | 0.00 | - | 20 | 145 | 32.91% |
| UAL250117P00060000 | 2024-05-14 10:47AM EDT | 2025-01-17 | 8.85 | 8.75 | 8.95 | 0.00 | - | 1 | 367 | 32.41% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 10.05 | 10.35 | 0.00 | - | 4 | 14 | 31.62% |
| UAL251219P00060000 | 2024-05-13 10:32AM EDT | 2025-12-19 | 11.75 | 11.15 | 11.60 | 0.00 | - | 5 | 51 | 30.76% |
| UAL260116P00060000 | 2024-05-14 12:23PM EDT | 2026-01-16 | 11.55 | 11.15 | 11.70 | 0.00 | - | 17 | 48 | 30.40% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 28.96% |
© 2024 Yahoo. All rights reserved.