United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00055000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| UAL240531C00055000 | 2024-05-22 3:37PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| UAL240607C00055000 | 2024-05-22 2:32PM EDT | 2024-06-07 | 0.58 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 6.25% |
| UAL240614C00055000 | 2024-05-22 2:25PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| UAL240621C00055000 | 2024-05-22 3:46PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| UAL240628C00055000 | 2024-05-22 1:09PM EDT | 2024-06-28 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UAL240719C00055000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| UAL240816C00055000 | 2024-05-22 3:30PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| UAL240920C00055000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| UAL241220C00055000 | 2024-05-22 2:54PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| UAL250117C00055000 | 2024-05-22 1:41PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UAL250620C00055000 | 2024-05-22 3:02PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| UAL251219C00055000 | 2024-05-22 3:01PM EDT | 2025-12-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UAL260116C00055000 | 2024-05-21 12:56PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2,359 | 0 | 0.78% |
| UAL261218C00055000 | 2024-05-15 1:52PM EDT | 2026-12-18 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00055000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 2.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| UAL240531P00055000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 2.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UAL240607P00055000 | 2024-05-22 2:12PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240614P00055000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240621P00055000 | 2024-05-22 12:07PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240628P00055000 | 2024-05-21 3:49PM EDT | 2024-06-28 | 3.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| UAL240719P00055000 | 2024-05-22 2:52PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UAL240816P00055000 | 2024-05-22 3:00PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240920P00055000 | 2024-05-22 2:44PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00055000 | 2024-05-22 2:09PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL250620P00055000 | 2024-05-17 11:53AM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL251219P00055000 | 2024-05-22 3:16PM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UAL260116P00055000 | 2024-05-21 1:12PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.