United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00040000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 11.75 | 11.65 | 13.85 | 0.00 | - | 1 | 218 | 98.44% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 11.75 | 13.10 | 0.00 | - | 5 | 11 | 108.20% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 10.36 | 10.95 | 14.90 | 0.00 | - | - | 9 | 75.39% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 10.90 | 13.10 | 0.00 | - | 1 | 1 | 75.00% |
| UAL240621C00040000 | 2024-05-01 1:12PM EDT | 2024-06-21 | 10.55 | 12.00 | 14.15 | 0.00 | - | 1 | 1,701 | 59.86% |
| UAL240719C00040000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 13.70 | 11.70 | 13.55 | +0.20 | +1.48% | 1 | 259 | 58.69% |
| UAL240816C00040000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 13.75 | 13.70 | 13.95 | -0.11 | -0.79% | 2 | 312 | 54.49% |
| UAL240920C00040000 | 2024-05-09 9:47AM EDT | 2024-09-20 | 14.55 | 14.20 | 14.40 | 0.00 | - | 1 | 1,699 | 53.37% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 15.30 | 15.70 | 0.00 | - | 1 | 3 | 52.44% |
| UAL250117C00040000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 16.06 | 15.50 | 16.00 | -0.12 | -0.74% | 2 | 2,061 | 51.51% |
| UAL250620C00040000 | 2024-05-01 10:30AM EDT | 2025-06-20 | 17.88 | 17.55 | 17.85 | +2.38 | +15.35% | 1 | 640 | 52.77% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 2025-12-19 | 20.04 | 17.65 | 19.95 | 0.00 | - | 4 | 493 | 55.05% |
| UAL260116C00040000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 19.80 | 19.55 | 20.75 | -0.25 | -1.25% | 4 | 385 | 54.76% |
| UAL261218C00040000 | 2024-05-06 12:40PM EDT | 2026-12-18 | 23.00 | 21.50 | 22.65 | 0.00 | - | 1 | 92 | 51.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00040000 | 2024-05-10 11:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,293 | 81.25% |
| UAL240524P00040000 | 2024-05-07 10:40AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 230 | 65.63% |
| UAL240531P00040000 | 2024-05-09 1:07PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 73 | 55.47% |
| UAL240621P00040000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.15 | -0.01 | -10.00% | 19 | 11,861 | 49.41% |
| UAL240719P00040000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.38 | 0.26 | 0.30 | 0.00 | - | 30 | 758 | 44.29% |
| UAL240816P00040000 | 2024-05-07 12:12PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.72 | 0.00 | - | 7 | 507 | 47.36% |
| UAL240920P00040000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 0.72 | 0.73 | 0.77 | 0.00 | - | 101 | 2,985 | 41.46% |
| UAL241220P00040000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 1.45 | 1.50 | 1.54 | 0.00 | - | 1 | 48 | 40.67% |
| UAL250117P00040000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 1.74 | 1.70 | 1.75 | +0.04 | +2.35% | 1 | 8,590 | 40.33% |
| UAL250620P00040000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 2.65 | 2.62 | 4.25 | +0.07 | +2.71% | 4 | 573 | 48.32% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 3.55 | 3.70 | 0.00 | - | 1 | 213 | 37.28% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 3.85 | 3.70 | 3.85 | 0.00 | - | 4 | 1,504 | 37.19% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 2026-12-18 | 5.35 | 5.00 | 5.15 | 0.00 | - | 10 | 510 | 35.14% |
© 2024 Yahoo. All rights reserved.