United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00039000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 12.45 | 12.70 | 15.00 | 0.00 | - | 15 | 205 | 125.00% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 13.65 | 12.75 | 13.95 | 0.00 | - | 23 | 65 | 99.41% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 8.80 | 13.65 | 15.75 | 0.00 | - | - | 65 | 119.73% |
| UAL240621C00039000 | 2024-05-08 10:56AM EDT | 2024-06-21 | 14.68 | 12.95 | 14.15 | 0.00 | - | 1 | 581 | 66.50% |
| UAL240719C00039000 | 2024-04-17 12:20PM EDT | 2024-07-19 | 9.55 | 12.30 | 16.05 | 0.00 | - | 10 | 308 | 52.30% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 2024-08-16 | 5.60 | 14.55 | 14.85 | 0.00 | - | 8 | 269 | 55.42% |
| UAL240920C00039000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 14.10 | 14.05 | 16.25 | 0.00 | - | 2 | 298 | 54.32% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 2024-12-20 | 16.30 | 15.95 | 16.45 | 0.00 | - | - | 3 | 52.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00039000 | 2024-05-09 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 26 | 668 | 107.81% |
| UAL240524P00039000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 8 | 79.30% |
| UAL240531P00039000 | 2024-05-07 12:53PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 57.03% |
| UAL240621P00039000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.09 | -0.01 | -11.11% | 5 | 1,425 | 47.85% |
| UAL240719P00039000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.34 | 0.22 | 0.26 | 0.00 | - | 2 | 1,405 | 45.65% |
| UAL240816P00039000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 0.53 | 0.41 | 0.44 | 0.00 | - | 36 | 1,046 | 43.85% |
| UAL240920P00039000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 0.62 | 0.63 | 0.66 | 0.00 | - | 3,357 | 5,901 | 42.09% |
| UAL241220P00039000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 1.25 | 1.33 | 1.37 | 0.00 | - | 40 | 40 | 41.21% |
© 2024 Yahoo. All rights reserved.