United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00033000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 18.40 | 18.00 | 20.00 | 0.00 | - | 3 | 3 | 121.88% |
| UAL240621C00033000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 20.25 | 19.00 | 20.05 | 0.00 | - | 2 | 185 | 89.26% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 15.00 | 19.00 | 20.25 | 0.00 | - | 1 | 100 | 77.25% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 19.10 | 19.25 | 20.45 | 0.00 | - | 1 | 206 | 70.95% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 2024-09-20 | 15.50 | 19.55 | 20.75 | 0.00 | - | 7 | 138 | 53.27% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 21.10 | 21.20 | 21.85 | 0.00 | - | 4 | 624 | 58.81% |
| UAL250620C00033000 | 2024-05-09 3:46PM EDT | 2025-06-20 | 22.90 | 22.85 | 24.15 | 0.00 | - | 10 | 28 | 62.79% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 23.45 | 23.45 | 24.60 | 0.00 | - | 1 | 13 | 55.51% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 19.05 | 23.95 | 24.75 | 0.00 | - | 3 | 30 | 56.21% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 26.30 | 26.60 | 27.50 | 0.00 | - | 1 | 6 | 58.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 98.44% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 100 | 9,969 | 60.94% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.18 | 0.00 | - | 200 | 314 | 56.06% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 0.87 | 0.08 | 0.29 | 0.00 | - | 200 | 315 | 51.95% |
| UAL240920P00033000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 0.29 | 0.20 | 0.40 | 0.00 | - | 3 | 634 | 52.39% |
| UAL241220P00033000 | 2024-04-29 3:54PM EDT | 2024-12-20 | 0.66 | 0.60 | 0.65 | 0.00 | - | 25 | 50 | 45.51% |
| UAL250117P00033000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.80 | 0.00 | - | 7 | 11,055 | 45.41% |
| UAL250620P00033000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 1.37 | 1.34 | 1.39 | 0.00 | - | 2 | 2,740 | 42.36% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 3.65 | 2.00 | 2.14 | 0.00 | - | 9 | 775 | 41.05% |
| UAL260116P00033000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 2.19 | 2.08 | 2.24 | -0.15 | -6.41% | 10 | 672 | 40.82% |
| UAL261218P00033000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 3.15 | 3.15 | 3.30 | 0.00 | - | 1 | 30 | 38.57% |
© 2024 Yahoo. All rights reserved.