United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00049000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 3.88 | 2.96 | 4.00 | -0.37 | -8.71% | 71 | 7,872 | 51.07% |
| UAL240524C00049000 | 2024-05-09 10:09AM EDT | 2024-05-24 | 4.29 | 3.95 | 4.15 | 0.00 | - | 1 | 52 | 42.09% |
| UAL240531C00049000 | 2024-05-08 1:01PM EDT | 2024-05-31 | 4.74 | 4.15 | 4.30 | 0.00 | - | 6 | 11 | 38.72% |
| UAL240607C00049000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 2.92 | 4.35 | 4.80 | 0.00 | - | - | 32 | 44.78% |
| UAL240621C00049000 | 2024-05-10 11:45AM EDT | 2024-06-21 | 4.82 | 4.85 | 5.00 | -0.23 | -4.55% | 3 | 1,003 | 39.99% |
| UAL240719C00049000 | 2024-05-09 12:30PM EDT | 2024-07-19 | 6.25 | 5.85 | 6.10 | 0.00 | - | 3 | 332 | 44.70% |
| UAL240816C00049000 | 2024-05-03 2:26PM EDT | 2024-08-16 | 5.90 | 6.65 | 6.75 | 0.00 | - | 234 | 410 | 44.39% |
| UAL241220C00049000 | 2024-04-30 9:51AM EDT | 2024-12-20 | 8.75 | 9.20 | 9.40 | 0.00 | - | 3 | 0 | 46.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00049000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 412 | 13,089 | 37.11% |
| UAL240524P00049000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.23 | -0.05 | -20.83% | 9 | 113 | 33.89% |
| UAL240531P00049000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.41 | 0.34 | 0.38 | 0.00 | - | 10 | 57 | 32.81% |
| UAL240607P00049000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 0.55 | 0.51 | 0.56 | -0.07 | -11.29% | 1 | 37 | 33.06% |
| UAL240614P00049000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 0.70 | 0.71 | 0.77 | 0.00 | - | 3 | 3 | 33.99% |
| UAL240621P00049000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.94 | -0.02 | -2.17% | 5 | 1,385 | 34.13% |
| UAL240719P00049000 | 2024-05-09 12:23PM EDT | 2024-07-19 | 1.68 | 1.67 | 1.71 | +0.06 | +3.70% | 1 | 920 | 36.48% |
| UAL240816P00049000 | 2024-05-08 12:32PM EDT | 2024-08-16 | 2.17 | 2.25 | 2.30 | 0.00 | - | 11 | 349 | 36.99% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 2024-12-20 | 3.90 | 3.95 | 4.05 | 0.00 | - | 10 | 355 | 36.12% |
© 2024 Yahoo. All rights reserved.