United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00035000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 17.32 | 16.70 | 18.85 | 0.00 | - | 2 | 52 | 141.41% |
| UAL240621C00035000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 18.30 | 16.85 | 18.10 | 0.00 | - | 5 | 986 | 82.52% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 2024-07-19 | 13.81 | 16.15 | 18.30 | 0.00 | - | 4 | 219 | 70.95% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 19.15 | 17.20 | 18.55 | 0.00 | - | 2 | 793 | 66.21% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 18.90 | 17.65 | 18.90 | 0.00 | - | 4 | 489 | 50.88% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 2024-12-20 | 19.75 | 18.60 | 19.80 | 0.00 | - | - | 6 | 52.69% |
| UAL250117C00035000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 19.00 | 18.50 | 21.10 | 0.00 | - | 10 | 2,239 | 56.34% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 21.30 | 22.45 | 0.00 | - | 6 | 106 | 60.18% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 22.00 | 20.50 | 24.45 | 0.00 | - | 13 | 19 | 53.54% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 23.00 | 22.40 | 23.50 | -0.45 | -1.92% | 1 | 201 | 55.01% |
| UAL261218C00035000 | 2024-04-23 10:47AM EDT | 2026-12-18 | 26.88 | 24.45 | 26.10 | 0.00 | - | 4 | 5 | 54.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00035000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 3,836 | 106.25% |
| UAL240524P00035000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | 200 | 175 | 102.34% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.12 | 0.00 | - | - | 16 | 83.59% |
| UAL240621P00035000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.12 | 0.00 | - | 51 | 16,660 | 59.77% |
| UAL240719P00035000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.15 | 0.06 | 0.21 | 0.00 | - | 200 | 1,503 | 51.76% |
| UAL240816P00035000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.34 | 0.00 | - | 1 | 182 | 52.64% |
| UAL240920P00035000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.37 | 0.00 | - | 2 | 3,707 | 46.09% |
| UAL241220P00035000 | 2024-05-06 12:48PM EDT | 2024-12-20 | 0.78 | 0.79 | 0.84 | 0.00 | - | 32 | 34 | 43.97% |
| UAL250117P00035000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 0.97 | 0.95 | 1.01 | 0.00 | - | 4 | 9,344 | 43.82% |
| UAL250620P00035000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1.62 | 1.63 | 1.69 | 0.00 | - | 4 | 5,665 | 41.07% |
| UAL251219P00035000 | 2024-05-10 12:16PM EDT | 2025-12-19 | 2.45 | 2.37 | 2.52 | 0.00 | - | 1 | 1,273 | 39.87% |
| UAL260116P00035000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 2.57 | 2.53 | 2.82 | 0.00 | - | 1 | 1,837 | 40.86% |
| UAL261218P00035000 | 2024-04-26 1:16PM EDT | 2026-12-18 | 3.65 | 3.60 | 3.80 | 0.00 | - | 5 | 25 | 37.66% |
© 2024 Yahoo. All rights reserved.