United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00044000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 8.80 | 7.70 | 9.90 | -0.40 | -4.35% | 28 | 915 | 74.61% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 2024-05-24 | 5.32 | 8.60 | 10.75 | 0.00 | - | 3 | 5 | 102.05% |
| UAL240531C00044000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 8.00 | 6.85 | 10.95 | 0.00 | - | 2 | 122 | 50.88% |
| UAL240607C00044000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 9.35 | 7.45 | 11.00 | 0.00 | - | - | 2 | 58.01% |
| UAL240621C00044000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 9.60 | 8.15 | 9.35 | +0.37 | +4.01% | 2 | 1,659 | 50.88% |
| UAL240719C00044000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 10.02 | 9.75 | 10.00 | 0.00 | - | 2 | 344 | 51.22% |
| UAL240816C00044000 | 2024-05-10 10:54AM EDT | 2024-08-16 | 10.35 | 10.30 | 10.70 | -0.23 | -2.17% | 5 | 390 | 52.54% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 12.27 | 10.90 | 11.10 | 0.00 | - | 4 | 376 | 49.35% |
| UAL241220C00044000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 13.39 | 12.10 | 12.95 | 0.00 | - | 7 | 24 | 52.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00044000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 5,150 | 57.81% |
| UAL240524P00044000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 280 | 42 | 52.73% |
| UAL240531P00044000 | 2024-05-09 1:09PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.09 | 0.00 | - | 7 | 216 | 43.95% |
| UAL240607P00044000 | 2024-05-09 1:12PM EDT | 2024-06-07 | 0.04 | 0.05 | 0.25 | 0.00 | - | 27 | 57 | 47.75% |
| UAL240621P00044000 | 2024-05-09 9:40AM EDT | 2024-06-21 | 0.25 | 0.21 | 0.24 | 0.00 | - | 5 | 4,051 | 38.57% |
| UAL240719P00044000 | 2024-05-07 12:26PM EDT | 2024-07-19 | 0.67 | 0.61 | 0.66 | 0.00 | - | 6 | 2,810 | 40.02% |
| UAL240816P00044000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 1.04 | 1.00 | 1.05 | +0.01 | +0.97% | 2 | 6,659 | 39.99% |
| UAL240920P00044000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 1.41 | 1.37 | 1.42 | 0.00 | - | 28 | 1,655 | 38.82% |
| UAL241220P00044000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 2.36 | 2.38 | 2.55 | +0.01 | +0.43% | 316 | 76 | 39.40% |
© 2024 Yahoo. All rights reserved.