United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00030000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 22.75 | 21.70 | 23.05 | -0.05 | -0.22% | 5 | 135 | 255.86% |
| UAL240621C00030000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 23.20 | 21.85 | 23.05 | 0.00 | - | 5 | 695 | 104.40% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 21.95 | 23.20 | 0.00 | - | 50 | 137 | 87.89% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 0.00% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 22.75 | 22.35 | 23.60 | 0.00 | - | 12 | 995 | 55.62% |
| UAL250117C00030000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 24.50 | 23.25 | 24.50 | 0.00 | - | 1 | 521 | 58.50% |
| UAL250620C00030000 | 2024-05-10 11:19AM EDT | 2025-06-20 | 25.35 | 24.35 | 26.60 | -1.95 | -7.14% | 2 | 88 | 62.40% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 58.25% |
| UAL260116C00030000 | 2024-05-10 10:08AM EDT | 2026-01-16 | 27.20 | 25.35 | 27.60 | +0.60 | +2.26% | 1 | 90 | 57.78% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 28.10 | 30.00 | 0.00 | - | 5 | 16 | 60.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 126 | 168.75% |
| UAL240524P00030000 | 2024-05-08 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 860 | 117.19% |
| UAL240531P00030000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 7 | 110.94% |
| UAL240621P00030000 | 2024-05-09 10:43AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 30,023 | 71.88% |
| UAL240719P00030000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.14 | 0.00 | - | 200 | 1,560 | 63.28% |
| UAL240816P00030000 | 2024-05-10 2:28PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 200 | 556 | 55.76% |
| UAL240920P00030000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 0.20 | 0.11 | 0.31 | 0.00 | - | 5 | 1,165 | 53.61% |
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 0.46 | 0.24 | 0.57 | 0.00 | - | 2 | 9 | 51.22% |
| UAL250117P00030000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 0.54 | 0.49 | 0.56 | 0.00 | - | 9 | 4,223 | 48.10% |
| UAL250620P00030000 | 2024-05-07 1:03PM EDT | 2025-06-20 | 1.00 | 0.99 | 1.18 | 0.00 | - | 1 | 874 | 46.41% |
| UAL251219P00030000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 1.60 | 1.55 | 1.62 | 0.00 | - | 2 | 1,407 | 42.68% |
| UAL260116P00030000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 1.81 | 1.66 | 1.75 | 0.00 | - | 1 | 1,070 | 42.81% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 2.50 | 1.66 | 2.70 | 0.00 | - | 1 | 31 | 40.45% |
© 2024 Yahoo. All rights reserved.