United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00048000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 4.82 | 3.75 | 6.85 | -0.43 | -8.19% | 23 | 7,915 | 84.38% |
| UAL240524C00048000 | 2024-05-10 10:56AM EDT | 2024-05-24 | 5.00 | 4.90 | 5.05 | -0.27 | -5.12% | 3 | 84 | 46.88% |
| UAL240531C00048000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 5.29 | 4.90 | 5.30 | +0.16 | +3.12% | 3 | 36 | 46.19% |
| UAL240607C00048000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 5.70 | 5.20 | 5.40 | 0.00 | - | 1 | 11 | 42.38% |
| UAL240621C00048000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 5.68 | 5.60 | 6.80 | -0.26 | -4.38% | 10 | 1,583 | 59.62% |
| UAL240719C00048000 | 2024-05-09 1:16PM EDT | 2024-07-19 | 6.62 | 6.55 | 6.70 | -0.33 | -4.75% | 20 | 792 | 44.68% |
| UAL240816C00048000 | 2024-05-09 10:37AM EDT | 2024-08-16 | 7.50 | 7.30 | 7.45 | 0.00 | - | 2 | 294 | 45.70% |
| UAL241220C00048000 | 2024-05-06 3:17PM EDT | 2024-12-20 | 10.55 | 9.80 | 10.00 | 0.00 | - | 5 | 35 | 47.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00048000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 170 | 3,050 | 47.27% |
| UAL240524P00048000 | 2024-05-09 12:43PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | 0.00 | - | 4 | 73 | 37.31% |
| UAL240531P00048000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.26 | 0.21 | 0.25 | 0.00 | - | 3 | 144 | 34.67% |
| UAL240607P00048000 | 2024-05-10 2:04PM EDT | 2024-06-07 | 0.38 | 0.35 | 0.39 | +0.01 | +2.70% | 1 | 13 | 34.38% |
| UAL240614P00048000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 0.61 | 0.51 | 0.57 | +0.06 | +10.91% | 10 | 4 | 35.21% |
| UAL240621P00048000 | 2024-05-10 11:54AM EDT | 2024-06-21 | 0.72 | 0.67 | 0.71 | +0.01 | +1.41% | 23 | 2,755 | 35.01% |
| UAL240719P00048000 | 2024-05-09 11:06AM EDT | 2024-07-19 | 1.42 | 1.39 | 1.53 | 0.00 | - | 9 | 559 | 38.75% |
| UAL240816P00048000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 1.96 | 1.94 | 1.98 | +0.04 | +2.08% | 752 | 1,828 | 37.68% |
| UAL241220P00048000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 4.50 | 3.60 | 3.70 | 0.00 | - | - | 17 | 36.80% |
© 2024 Yahoo. All rights reserved.