United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00038000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 14.90 | 13.70 | 15.90 | 0.00 | - | 1 | 300 | 123.05% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 13.70 | 15.00 | 0.00 | - | 2 | 2 | 110.94% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 12.80 | 14.95 | 0.00 | - | 1 | 1 | 86.72% |
| UAL240621C00038000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 14.95 | 13.95 | 15.15 | 0.00 | - | 5 | 485 | 71.00% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 14.10 | 17.60 | 0.00 | - | 1 | 62 | 73.00% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 14.40 | 15.75 | 0.00 | - | 4 | 1,082 | 59.81% |
| UAL240920C00038000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 16.25 | 14.95 | 16.15 | +0.34 | +2.14% | 1 | 307 | 57.52% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 16.95 | 16.85 | 17.25 | 0.00 | - | 1 | 5 | 53.77% |
| UAL251219C00038000 | 2024-05-02 3:37PM EDT | 2025-12-19 | 19.95 | 20.20 | 21.90 | 0.00 | - | 3 | 69 | 55.19% |
| UAL260116C00038000 | 2024-05-07 11:41AM EDT | 2026-01-16 | 21.15 | 20.80 | 21.20 | 0.00 | - | 1 | 107 | 53.66% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 22.90 | 23.95 | 0.00 | - | 1 | 10 | 53.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00038000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,812 | 96.88% |
| UAL240524P00038000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 268 | 73.44% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.04 | 0.00 | - | 3 | 3 | 60.16% |
| UAL240621P00038000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.13 | 0.00 | - | 3 | 15,145 | 50.78% |
| UAL240719P00038000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.22 | 0.00 | - | 5 | 733 | 47.07% |
| UAL240816P00038000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 0.49 | 0.35 | 0.37 | 0.00 | - | 19 | 1,254 | 44.78% |
| UAL240920P00038000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | 0.00 | - | 5 | 3,782 | 42.99% |
| UAL241220P00038000 | 2024-05-07 11:42AM EDT | 2024-12-20 | 1.12 | 1.17 | 1.21 | 0.00 | - | 40 | 83 | 41.80% |
| UAL251219P00038000 | 2024-05-01 12:04PM EDT | 2025-12-19 | 3.50 | 3.00 | 3.15 | 0.00 | - | 10 | 355 | 38.04% |
| UAL260116P00038000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 3.20 | 3.20 | 3.35 | 0.00 | - | 12 | 3,062 | 38.28% |
| UAL261218P00038000 | 2024-04-18 2:27PM EDT | 2026-12-18 | 4.75 | 4.40 | 4.55 | 0.00 | - | 2 | 67 | 35.99% |
© 2024 Yahoo. All rights reserved.