United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00045000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 7.78 | 6.70 | 7.90 | -0.21 | -2.63% | 113 | 2,126 | 79.49% |
| UAL240524C00045000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 7.89 | 5.95 | 9.65 | +0.89 | +12.71% | 5 | 22 | 127.44% |
| UAL240531C00045000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 7.31 | 6.00 | 8.25 | 0.00 | - | 1 | 115 | 61.91% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 7.85 | 10.05 | 0.00 | - | 1 | 2 | 73.34% |
| UAL240621C00045000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 8.30 | 8.15 | 9.40 | -0.38 | -4.38% | 2 | 9,393 | 56.20% |
| UAL240719C00045000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 8.96 | 8.90 | 9.05 | -0.18 | -1.97% | 50 | 2,648 | 47.97% |
| UAL240816C00045000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 9.57 | 9.50 | 9.70 | -0.05 | -0.52% | 3 | 491 | 48.78% |
| UAL240920C00045000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 10.60 | 9.90 | 10.50 | 0.00 | - | 1 | 3,889 | 49.98% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 11.75 | 11.95 | 0.00 | - | 1 | 9 | 49.27% |
| UAL250117C00045000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 12.21 | 12.20 | 12.40 | +0.06 | +0.49% | 79 | 27,849 | 49.52% |
| UAL250620C00045000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 14.24 | 14.00 | 14.40 | 0.00 | - | 1 | 704 | 49.65% |
| UAL251219C00045000 | 2024-05-08 9:48AM EDT | 2025-12-19 | 15.90 | 14.00 | 17.45 | 0.00 | - | 5 | 213 | 54.66% |
| UAL260116C00045000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 17.12 | 16.50 | 18.25 | 0.00 | - | 4 | 817 | 53.08% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 18.80 | 19.95 | 0.00 | - | 2 | 85 | 51.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00045000 | 2024-05-10 11:24AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 4,630 | 50.78% |
| UAL240524P00045000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 130 | 68 | 43.36% |
| UAL240531P00045000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 3 | 358 | 39.45% |
| UAL240607P00045000 | 2024-05-09 1:13PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | 0.00 | - | 16 | 56 | 37.50% |
| UAL240614P00045000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 0.23 | 0.19 | 0.22 | -0.04 | -14.81% | 4 | 3 | 37.31% |
| UAL240621P00045000 | 2024-05-10 12:28PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | 0.00 | - | 37 | 11,085 | 37.31% |
| UAL240719P00045000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 0.75 | 0.76 | 0.80 | 0.00 | - | 10 | 999 | 39.11% |
| UAL240816P00045000 | 2024-05-09 12:04PM EDT | 2024-08-16 | 1.18 | 1.18 | 1.23 | 0.00 | - | 15 | 1,354 | 39.21% |
| UAL240920P00045000 | 2024-05-09 1:04PM EDT | 2024-09-20 | 1.58 | 1.58 | 1.64 | 0.00 | - | 137 | 1,692 | 38.26% |
| UAL241220P00045000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 2.47 | 2.65 | 2.70 | 0.00 | - | 2 | 4 | 37.92% |
| UAL250117P00045000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 2.82 | 2.90 | 2.95 | 0.00 | - | 1 | 8,332 | 37.54% |
| UAL250620P00045000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 4.00 | 4.00 | 4.15 | 0.00 | - | 5 | 874 | 36.18% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 5.10 | 5.25 | 0.00 | - | 4 | 113 | 34.98% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 5.25 | 5.45 | 0.00 | - | 2 | 1,013 | 35.04% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 6.70 | 6.90 | 0.00 | - | 1 | 16 | 33.21% |
© 2024 Yahoo. All rights reserved.