United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00045000 | 2024-05-21 1:33PM EDT | 2024-05-24 | 8.52 | 6.65 | 7.55 | 0.00 | - | 4 | 43 | 134.38% |
| UAL240531C00045000 | 2024-05-21 2:41PM EDT | 2024-05-31 | 8.37 | 7.45 | 7.65 | 0.00 | - | 10 | 132 | 63.28% |
| UAL240607C00045000 | 2024-05-21 1:05PM EDT | 2024-06-07 | 8.87 | 7.50 | 7.70 | 0.00 | - | 1 | 2 | 51.17% |
| UAL240614C00045000 | 2024-05-14 1:43PM EDT | 2024-06-14 | 9.82 | 7.65 | 7.80 | 0.00 | - | - | 1 | 52.05% |
| UAL240621C00045000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 7.77 | 7.75 | 7.90 | -0.95 | -10.89% | 8 | 9,353 | 48.98% |
| UAL240719C00045000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 8.49 | 8.50 | 8.65 | -0.96 | -10.16% | 251 | 2,416 | 49.95% |
| UAL240816C00045000 | 2024-05-22 2:30PM EDT | 2024-08-16 | 9.00 | 9.05 | 9.40 | -0.68 | -7.02% | 76 | 549 | 51.17% |
| UAL240920C00045000 | 2024-05-22 2:58PM EDT | 2024-09-20 | 9.80 | 9.70 | 9.85 | -2.25 | -18.67% | 20 | 3,901 | 47.96% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 13.49 | 11.25 | 11.75 | 0.00 | - | 3 | 15 | 50.78% |
| UAL250117C00045000 | 2024-05-22 12:19PM EDT | 2025-01-17 | 11.95 | 11.30 | 11.85 | -0.55 | -4.40% | 2 | 27,813 | 48.43% |
| UAL250620C00045000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 13.77 | 13.65 | 13.80 | -2.08 | -13.12% | 1 | 701 | 48.33% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 15.15 | 16.50 | 0.00 | - | 1 | 212 | 51.95% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 17.20 | 15.30 | 16.60 | 0.00 | - | 3 | 810 | 51.17% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 16.50 | 20.75 | 0.00 | - | 2 | 85 | 55.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00045000 | 2024-05-22 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 945 | 81.25% |
| UAL240531P00045000 | 2024-05-22 9:55AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 50 | 450 | 57.81% |
| UAL240607P00045000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.13 | 0.00 | - | 2 | 54 | 47.46% |
| UAL240614P00045000 | 2024-05-22 10:42AM EDT | 2024-06-14 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 5 | 8 | 40.82% |
| UAL240621P00045000 | 2024-05-22 2:32PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | +0.03 | +18.75% | 46 | 11,094 | 39.26% |
| UAL240719P00045000 | 2024-05-22 10:42AM EDT | 2024-07-19 | 0.67 | 0.72 | 0.94 | +0.02 | +3.08% | 1 | 984 | 44.73% |
| UAL240816P00045000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 0.89 | 1.10 | 1.16 | 0.00 | - | 10 | 1,371 | 40.04% |
| UAL240920P00045000 | 2024-05-22 2:39PM EDT | 2024-09-20 | 1.59 | 1.46 | 1.74 | +0.37 | +30.33% | 1 | 1,707 | 40.50% |
| UAL241220P00045000 | 2024-05-22 10:29AM EDT | 2024-12-20 | 2.49 | 2.48 | 2.67 | +0.27 | +12.16% | 1 | 14 | 38.15% |
| UAL250117P00045000 | 2024-05-22 2:12PM EDT | 2025-01-17 | 2.85 | 2.73 | 2.82 | +0.22 | +8.37% | 4 | 8,196 | 36.96% |
| UAL250620P00045000 | 2024-05-22 3:23PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.95 | +0.35 | +9.86% | 32 | 891 | 35.18% |
| UAL251219P00045000 | 2024-05-22 3:21PM EDT | 2025-12-19 | 5.00 | 4.20 | 4.95 | -0.15 | -2.91% | 28 | 113 | 33.62% |
| UAL260116P00045000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.15 | +0.05 | +1.01% | 421 | 836 | 33.70% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 6.35 | 4.20 | 7.10 | 0.00 | - | 6 | 22 | 33.81% |
© 2024 Yahoo. All rights reserved.