United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00047000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 5.70 | 5.50 | 6.00 | -0.27 | -4.52% | 75 | 4,091 | 70.12% |
| UAL240524C00047000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 5.77 | 5.85 | 6.00 | -0.70 | -10.82% | 12 | 60 | 49.51% |
| UAL240531C00047000 | 2024-05-07 12:07PM EDT | 2024-05-31 | 6.20 | 4.00 | 6.15 | 0.00 | - | 2 | 69 | 46.29% |
| UAL240621C00047000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 6.60 | 6.45 | 6.60 | 0.00 | - | 29 | 5,072 | 42.77% |
| UAL240719C00047000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 7.40 | 7.30 | 7.60 | -0.15 | -1.99% | 1 | 366 | 47.49% |
| UAL240816C00047000 | 2024-05-08 2:19PM EDT | 2024-08-16 | 8.60 | 8.00 | 8.15 | 0.00 | - | 1 | 596 | 46.27% |
| UAL240920C00047000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 9.24 | 8.70 | 8.85 | 0.00 | - | 25 | 650 | 46.22% |
| UAL241220C00047000 | 2024-05-07 2:02PM EDT | 2024-12-20 | 10.80 | 10.45 | 10.60 | 0.00 | - | 2 | 5 | 47.74% |
| UAL250117C00047000 | 2024-05-10 1:50PM EDT | 2025-01-17 | 10.80 | 10.60 | 11.00 | -0.40 | -3.57% | 1 | 2,551 | 47.60% |
| UAL250620C00047000 | 2024-05-06 1:25PM EDT | 2025-06-20 | 14.05 | 12.30 | 13.30 | 0.00 | - | 15 | 195 | 49.13% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 14.05 | 15.30 | 0.00 | - | 2 | 43 | 49.26% |
| UAL260116C00047000 | 2024-05-10 10:51AM EDT | 2026-01-16 | 15.48 | 14.65 | 16.60 | -0.50 | -3.13% | 1 | 248 | 53.53% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 17.00 | 19.05 | 0.00 | - | 1 | 46 | 51.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00047000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1,120 | 1,875 | 44.92% |
| UAL240524P00047000 | 2024-05-09 9:58AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 446 | 37.31% |
| UAL240531P00047000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 1 | 179 | 35.35% |
| UAL240607P00047000 | 2024-05-09 2:17PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.28 | -0.03 | -11.11% | 20 | 142 | 35.06% |
| UAL240614P00047000 | 2024-05-10 2:31PM EDT | 2024-06-14 | 0.41 | 0.36 | 0.41 | +0.01 | +2.50% | 9 | 13 | 35.25% |
| UAL240621P00047000 | 2024-05-10 10:12AM EDT | 2024-06-21 | 0.53 | 0.50 | 0.59 | -0.01 | -1.85% | 2 | 2,607 | 36.57% |
| UAL240628P00047000 | 2024-05-10 11:18AM EDT | 2024-06-28 | 0.65 | 0.60 | 0.68 | -0.09 | -12.16% | 1 | 2 | 35.69% |
| UAL240719P00047000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 1.17 | 1.14 | 1.18 | +0.01 | +0.86% | 1,844 | 1,583 | 37.70% |
| UAL240816P00047000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 1.69 | 1.66 | 1.70 | +0.07 | +4.32% | 411 | 272 | 38.06% |
| UAL240920P00047000 | 2024-05-09 11:25AM EDT | 2024-09-20 | 2.11 | 2.11 | 2.32 | 0.00 | - | 88 | 339 | 38.68% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 3.05 | 3.25 | 3.35 | 0.00 | - | - | 3 | 37.17% |
| UAL250117P00047000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | 0.00 | - | 8 | 1,880 | 36.69% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 4.80 | 4.70 | 4.85 | 0.00 | - | 20 | 432 | 35.33% |
| UAL251219P00047000 | 2024-05-09 1:24PM EDT | 2025-12-19 | 5.80 | 5.85 | 6.05 | 0.00 | - | 1 | 191 | 34.42% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 6.20 | 6.00 | 6.20 | 0.00 | - | 3 | 375 | 34.25% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 7.10 | 7.70 | 0.00 | - | 7 | 11 | 32.51% |
© 2024 Yahoo. All rights reserved.