United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00047000 | 2024-05-22 11:10AM EDT | 2024-05-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240531C00047000 | 2024-05-22 11:10AM EDT | 2024-05-31 | 5.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240621C00047000 | 2024-05-22 11:56AM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00047000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240816C00047000 | 2024-05-21 2:41PM EDT | 2024-08-16 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240920C00047000 | 2024-05-22 12:50PM EDT | 2024-09-20 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250117C00047000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250620C00047000 | 2024-05-22 2:35PM EDT | 2025-06-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL251219C00047000 | 2024-05-20 2:27PM EDT | 2025-12-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00047000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 16.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| UAL240531P00047000 | 2024-05-22 1:27PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| UAL240607P00047000 | 2024-05-21 1:27PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240614P00047000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UAL240621P00047000 | 2024-05-22 2:47PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| UAL240628P00047000 | 2024-05-20 10:01AM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UAL240719P00047000 | 2024-05-22 2:30PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240816P00047000 | 2024-05-20 12:27PM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| UAL240920P00047000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAL241220P00047000 | 2024-05-21 12:32PM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| UAL250117P00047000 | 2024-05-22 2:01PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL250620P00047000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UAL251219P00047000 | 2024-05-17 3:10PM EDT | 2025-12-19 | 5.29 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| UAL260116P00047000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL261218P00047000 | 2024-05-22 1:11PM EDT | 2026-12-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.