United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00050000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 2.94 | 2.87 | 3.00 | -0.09 | -2.97% | 9,011 | 18,552 | 41.21% |
| UAL240524C00050000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 3.25 | 3.15 | 3.30 | -0.39 | -10.71% | 14 | 343 | 39.45% |
| UAL240531C00050000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 3.25 | 3.35 | 3.50 | +0.08 | +2.52% | 2 | 487 | 37.21% |
| UAL240607C00050000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 4.71 | 3.60 | 3.75 | 0.00 | - | 6 | 23 | 37.35% |
| UAL240614C00050000 | 2024-05-10 1:59PM EDT | 2024-06-14 | 4.00 | 3.90 | 4.90 | -0.44 | -9.91% | 42 | 9 | 53.13% |
| UAL240621C00050000 | 2024-05-10 1:17PM EDT | 2024-06-21 | 4.12 | 4.15 | 4.30 | -0.03 | -0.72% | 15 | 18,549 | 39.26% |
| UAL240719C00050000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 5.12 | 5.20 | 5.30 | -0.48 | -8.57% | 62 | 2,966 | 42.26% |
| UAL240816C00050000 | 2024-05-08 2:52PM EDT | 2024-08-16 | 6.15 | 6.00 | 6.15 | -0.37 | -5.67% | 10 | 461 | 44.03% |
| UAL240920C00050000 | 2024-05-10 1:05PM EDT | 2024-09-20 | 6.75 | 6.75 | 6.90 | -0.23 | -3.30% | 4 | 814 | 44.04% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 7.85 | 8.65 | 8.80 | 0.00 | - | 2 | 568 | 46.11% |
| UAL250117C00050000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 9.17 | 9.10 | 9.25 | -0.21 | -2.24% | 2 | 6,765 | 46.18% |
| UAL250620C00050000 | 2024-05-09 3:20PM EDT | 2025-06-20 | 11.35 | 9.25 | 11.50 | 0.00 | - | 4 | 695 | 47.13% |
| UAL251219C00050000 | 2024-05-10 3:55PM EDT | 2025-12-19 | 13.60 | 12.50 | 13.70 | -0.69 | -4.83% | 1 | 407 | 48.00% |
| UAL260116C00050000 | 2024-05-09 12:04PM EDT | 2026-01-16 | 14.08 | 13.80 | 14.95 | 0.00 | - | 2 | 376 | 51.86% |
| UAL261218C00050000 | 2024-05-08 1:45PM EDT | 2026-12-18 | 17.25 | 16.20 | 17.25 | 0.00 | - | 2 | 127 | 49.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00050000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 645 | 6,594 | 34.18% |
| UAL240524P00050000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.38 | 0.35 | 0.38 | 0.00 | - | 14 | 163 | 32.81% |
| UAL240531P00050000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 0.60 | 0.53 | 0.59 | -0.04 | -6.25% | 115 | 133 | 32.47% |
| UAL240607P00050000 | 2024-05-10 10:15AM EDT | 2024-06-07 | 0.74 | 0.73 | 0.80 | -0.05 | -6.33% | 12 | 109 | 32.62% |
| UAL240614P00050000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 1.02 | 0.97 | 1.04 | 0.00 | - | 13 | 22 | 33.59% |
| UAL240621P00050000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 1.16 | 1.16 | 1.20 | -0.03 | -2.52% | 150 | 5,868 | 33.25% |
| UAL240719P00050000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 2.03 | 1.99 | 2.04 | +0.11 | +5.73% | 20 | 2,462 | 35.91% |
| UAL240816P00050000 | 2024-05-10 11:35AM EDT | 2024-08-16 | 2.64 | 2.59 | 2.66 | +0.10 | +3.94% | 16 | 7,175 | 36.50% |
| UAL240920P00050000 | 2024-05-10 11:02AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.20 | +0.18 | +5.96% | 61 | 545 | 35.89% |
| UAL241220P00050000 | 2024-05-10 10:23AM EDT | 2024-12-20 | 4.35 | 4.35 | 4.45 | -0.45 | -9.38% | 558 | 199 | 35.69% |
| UAL250117P00050000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 4.70 | 4.65 | 4.75 | 0.00 | - | 3 | 1,603 | 35.46% |
| UAL250620P00050000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 5.78 | 5.90 | 6.05 | 0.00 | - | 5 | 990 | 34.12% |
| UAL251219P00050000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 7.50 | 6.55 | 7.25 | 0.00 | - | 39 | 259 | 33.11% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 7.50 | 7.25 | 7.45 | 0.00 | - | 20 | 90 | 33.12% |
| UAL261218P00050000 | 2024-05-10 2:21PM EDT | 2026-12-18 | 8.95 | 8.55 | 9.00 | +0.15 | +1.70% | 4 | 22 | 31.50% |
© 2024 Yahoo. All rights reserved.