United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00037000 | 2024-05-06 12:38PM EDT | 2024-05-17 | 16.30 | 14.70 | 16.85 | 0.00 | - | 4 | 46 | 124.22% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 2024-05-24 | 17.40 | 14.05 | 16.10 | 0.00 | - | - | 1 | 126.95% |
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 2024-05-31 | 6.62 | 13.80 | 15.95 | 0.00 | - | - | 1 | 92.58% |
| UAL240621C00037000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 16.90 | 14.95 | 16.10 | 0.00 | - | 1 | 458 | 73.29% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 17.70 | 14.15 | 16.40 | 0.00 | - | 1 | 357 | 66.11% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 2024-08-16 | 10.50 | 16.45 | 16.70 | 0.00 | - | 8 | 1,254 | 59.77% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 17.10 | 15.85 | 17.05 | 0.00 | - | 4 | 272 | 59.28% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 17.75 | 17.90 | 18.45 | 0.00 | - | - | 3 | 57.89% |
| UAL250117C00037000 | 2024-05-08 10:09AM EDT | 2025-01-17 | 18.90 | 17.95 | 18.40 | 0.00 | - | 4 | 582 | 54.58% |
| UAL250620C00037000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 21.00 | 19.75 | 20.00 | 0.00 | - | 25 | 440 | 54.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00037000 | 2024-05-08 10:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 214 | 1,221 | 125.78% |
| UAL240524P00037000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 90.23% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.60 | 0.01 | 0.04 | 0.00 | - | 1 | 73 | 64.06% |
| UAL240621P00037000 | 2024-05-07 2:05PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.14 | 0.00 | - | 60 | 1,881 | 54.88% |
| UAL240719P00037000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 0.29 | 0.08 | 0.26 | 0.00 | - | 1 | 410 | 52.05% |
| UAL240816P00037000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.32 | 0.00 | - | 1 | 355 | 46.09% |
| UAL240920P00037000 | 2024-05-09 10:43AM EDT | 2024-09-20 | 0.49 | 0.45 | 0.49 | 0.00 | - | 1 | 225 | 43.90% |
| UAL241220P00037000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 1.03 | 1.03 | 1.07 | +0.02 | +1.98% | 20 | 60 | 42.46% |
| UAL250117P00037000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 1.21 | 1.21 | 1.26 | +0.02 | +1.68% | 353 | 6,354 | 42.29% |
| UAL250620P00037000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 1.99 | 1.98 | 2.05 | 0.00 | - | 12 | 1,148 | 39.92% |
© 2024 Yahoo. All rights reserved.