United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00043000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 9.80 | 8.70 | 9.90 | -0.29 | -2.87% | 4 | 748 | 104.69% |
| UAL240524C00043000 | 2024-05-09 3:23PM EDT | 2024-05-24 | 9.93 | 7.85 | 9.95 | 0.00 | - | 1 | 26 | 75.39% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 2024-05-31 | 10.31 | 8.00 | 10.15 | 0.00 | - | 1 | 26 | 71.48% |
| UAL240607C00043000 | 2024-05-08 1:33PM EDT | 2024-06-07 | 10.25 | 8.00 | 10.25 | 0.00 | - | 1 | 12 | 65.43% |
| UAL240621C00043000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 10.25 | 9.10 | 10.40 | -0.02 | -0.19% | 20 | 1,427 | 57.42% |
| UAL240719C00043000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 11.90 | 10.50 | 12.70 | 0.00 | - | 5 | 559 | 65.55% |
| UAL240816C00043000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 11.19 | 11.15 | 11.30 | -0.21 | -1.84% | 23 | 388 | 50.17% |
| UAL240920C00043000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 10.71 | 11.70 | 11.85 | 0.00 | - | 10 | 315 | 50.21% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 17.10 | 17.70 | 0.00 | - | 3 | 19 | 50.20% |
| UAL260116C00043000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 17.30 | 17.15 | 18.95 | 0.00 | - | 1 | 129 | 51.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00043000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 3,707 | 68.75% |
| UAL240524P00043000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 100 | 154 | 51.56% |
| UAL240531P00043000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | -0.17 | -77.27% | 7 | 207 | 44.92% |
| UAL240607P00043000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.25 | 0.04 | 0.23 | 0.00 | - | - | 10 | 52.25% |
| UAL240614P00043000 | 2024-05-06 3:41PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.50 | 0.00 | - | - | 5 | 57.32% |
| UAL240621P00043000 | 2024-05-10 1:17PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 2 | 4,104 | 40.53% |
| UAL240719P00043000 | 2024-05-09 12:48PM EDT | 2024-07-19 | 0.49 | 0.50 | 0.54 | 0.00 | - | 30 | 282 | 41.16% |
| UAL240816P00043000 | 2024-05-10 10:32AM EDT | 2024-08-16 | 0.86 | 0.84 | 0.88 | -0.04 | -4.44% | 10,015 | 30,140 | 40.77% |
| UAL240920P00043000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 1.21 | 1.17 | 1.22 | +0.01 | +0.83% | 5 | 1,568 | 39.50% |
| UAL241220P00043000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 2.11 | 2.13 | 2.17 | +0.04 | +1.93% | 437 | 16 | 38.99% |
| UAL251219P00043000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 4.70 | 4.45 | 4.60 | 0.00 | - | 1 | 91 | 35.96% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 4.45 | 4.60 | 4.80 | 0.00 | - | 808 | 2,076 | 36.05% |
© 2024 Yahoo. All rights reserved.