United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00049000 | 2024-05-22 3:30PM EDT | 2024-05-24 | 3.65 | 3.40 | 3.55 | -2.40 | -39.67% | 1 | 301 | 58.20% |
| UAL240531C00049000 | 2024-05-22 1:59PM EDT | 2024-05-31 | 3.95 | 3.55 | 3.75 | -1.15 | -22.55% | 15 | 19 | 45.22% |
| UAL240607C00049000 | 2024-05-20 10:08AM EDT | 2024-06-07 | 6.32 | 3.70 | 4.00 | 0.00 | - | 1 | 32 | 42.38% |
| UAL240621C00049000 | 2024-05-22 3:20PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.45 | -0.55 | -11.22% | 1 | 966 | 40.65% |
| UAL240719C00049000 | 2024-05-21 2:00PM EDT | 2024-07-19 | 6.25 | 5.20 | 5.60 | 0.00 | - | 4 | 328 | 45.17% |
| UAL240816C00049000 | 2024-05-21 11:35AM EDT | 2024-08-16 | 6.43 | 6.15 | 6.30 | -1.22 | -15.95% | 2 | 408 | 44.70% |
| UAL241220C00049000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 10.78 | 8.65 | 8.85 | 0.00 | - | 2 | 59 | 45.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00049000 | 2024-05-22 2:27PM EDT | 2024-05-24 | 0.50 | 0.01 | 0.11 | +0.43 | +614.29% | 11 | 120 | 59.38% |
| UAL240531P00049000 | 2024-05-22 3:27PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 34 | 121 | 37.70% |
| UAL240607P00049000 | 2024-05-22 1:38PM EDT | 2024-06-07 | 0.33 | 0.37 | 0.41 | +0.13 | +65.00% | 1 | 65 | 36.82% |
| UAL240614P00049000 | 2024-05-22 2:41PM EDT | 2024-06-14 | 0.57 | 0.55 | 0.61 | +0.18 | +46.15% | 16 | 39 | 36.18% |
| UAL240621P00049000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.86 | +0.11 | +18.03% | 29 | 1,540 | 37.11% |
| UAL240628P00049000 | 2024-05-22 12:25PM EDT | 2024-06-28 | 0.83 | 0.25 | 0.93 | +0.35 | +72.92% | 5 | 7 | 34.77% |
| UAL240719P00049000 | 2024-05-21 1:20PM EDT | 2024-07-19 | 1.37 | 1.65 | 1.88 | 0.00 | - | 9 | 937 | 41.14% |
| UAL240816P00049000 | 2024-05-20 11:13AM EDT | 2024-08-16 | 1.58 | 2.16 | 2.22 | 0.00 | - | 11 | 351 | 37.55% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 2024-12-20 | 3.90 | 3.75 | 3.90 | 0.00 | - | 10 | 355 | 35.41% |
© 2024 Yahoo. All rights reserved.