United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00070000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL240621C00070000 | 2024-05-21 10:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 2,809 | 25.00% |
| UAL240719C00070000 | 2024-05-20 2:42PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240816C00070000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| UAL240920C00070000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 153 | 3,950 | 12.50% |
| UAL241220C00070000 | 2024-05-21 12:26PM EDT | 2024-12-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 63 | 225 | 6.25% |
| UAL250117C00070000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UAL250620C00070000 | 2024-05-21 3:01PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 6.25% |
| UAL251219C00070000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL260116C00070000 | 2024-05-21 3:46PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,063 | 6.25% |
| UAL261218C00070000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00070000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250620P00070000 | 2024-05-07 11:11AM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.21% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL261218P00070000 | 2024-05-15 1:55PM EDT | 2026-12-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.