United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00046000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 6.82 | 6.25 | 6.90 | -0.11 | -1.59% | 28 | 11,666 | 70.70% |
| UAL240524C00046000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 7.08 | 4.80 | 7.00 | 0.00 | - | 2 | 17 | 56.15% |
| UAL240531C00046000 | 2024-05-09 12:31PM EDT | 2024-05-31 | 7.35 | 4.90 | 8.55 | 0.00 | - | 1 | 48 | 93.41% |
| UAL240607C00046000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 7.29 | 5.55 | 9.20 | 0.00 | - | - | 1 | 52.05% |
| UAL240621C00046000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 7.40 | 7.30 | 7.65 | 0.00 | - | 2 | 2,407 | 48.63% |
| UAL240719C00046000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 8.20 | 8.10 | 8.25 | -0.35 | -4.09% | 4 | 2,660 | 46.88% |
| UAL240816C00046000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 9.00 | 8.75 | 8.90 | 0.00 | - | 8 | 694 | 47.34% |
| UAL240920C00046000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 9.49 | 9.40 | 9.55 | +0.79 | +9.08% | 1 | 310 | 46.95% |
| UAL241220C00046000 | 2024-05-02 3:49PM EDT | 2024-12-20 | 10.36 | 11.10 | 11.30 | 0.00 | - | - | 6 | 48.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00046000 | 2024-05-10 11:25AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.12 | 0.00 | - | 107 | 2,894 | 56.64% |
| UAL240524P00046000 | 2024-05-10 1:45PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | 0.00 | - | 210 | 131 | 40.63% |
| UAL240531P00046000 | 2024-05-09 1:09PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 1 | 207 | 37.11% |
| UAL240607P00046000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 10 | 466 | 36.33% |
| UAL240614P00046000 | 2024-05-08 1:08PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.30 | 0.00 | - | - | 1 | 36.23% |
| UAL240621P00046000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 2 | 1,489 | 36.33% |
| UAL240719P00046000 | 2024-05-08 11:06AM EDT | 2024-07-19 | 0.95 | 0.93 | 0.97 | +0.03 | +3.26% | 20 | 704 | 38.33% |
| UAL240816P00046000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 1.42 | 1.41 | 1.45 | +0.03 | +2.16% | 5 | 250 | 38.65% |
| UAL240920P00046000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 1.84 | 1.83 | 1.89 | 0.00 | - | 68 | 501 | 37.74% |
| UAL241220P00046000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 3.05 | 2.95 | 3.05 | 0.00 | - | - | 2 | 37.81% |
© 2024 Yahoo. All rights reserved.