United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00055000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 607 | 7,310 | 31.64% |
| UAL240524C00055000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.50 | -0.03 | -5.77% | 18 | 500 | 31.93% |
| UAL240531C00055000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 0.75 | 0.68 | 0.75 | -0.02 | -2.60% | 2 | 713 | 31.93% |
| UAL240607C00055000 | 2024-05-10 12:35PM EDT | 2024-06-07 | 1.00 | 0.94 | 1.04 | -0.07 | -6.54% | 12 | 1,425 | 33.18% |
| UAL240614C00055000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 1.29 | 1.26 | 2.95 | -0.10 | -7.19% | 1 | 28 | 60.01% |
| UAL240621C00055000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 1.50 | 1.47 | 1.51 | -0.05 | -3.23% | 110 | 15,564 | 34.13% |
| UAL240719C00055000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 2.65 | 2.56 | 2.60 | +0.07 | +2.71% | 48 | 3,842 | 38.59% |
| UAL240816C00055000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.50 | 0.00 | - | 23 | 4,969 | 40.94% |
| UAL240920C00055000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.30 | -0.19 | -4.33% | 677 | 10,175 | 41.46% |
| UAL241220C00055000 | 2024-05-10 12:29PM EDT | 2024-12-20 | 6.15 | 6.10 | 6.25 | -0.17 | -2.69% | 17 | 260 | 43.77% |
| UAL250117C00055000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.75 | -0.10 | -1.48% | 50 | 7,960 | 44.14% |
| UAL250620C00055000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 8.10 | 8.85 | 9.00 | 0.00 | - | 1 | 932 | 44.98% |
| UAL251219C00055000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 11.26 | 11.00 | 11.30 | 0.00 | - | 1 | 822 | 46.14% |
| UAL260116C00055000 | 2024-05-08 9:59AM EDT | 2026-01-16 | 11.85 | 11.40 | 11.60 | 0.00 | - | 6 | 996 | 46.20% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 2026-12-18 | 15.70 | 13.90 | 16.50 | 0.00 | - | 88 | 110 | 52.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00055000 | 2024-05-09 2:34PM EDT | 2024-05-17 | 2.43 | 2.21 | 2.65 | 0.00 | - | 22 | 521 | 39.45% |
| UAL240524P00055000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 2.77 | 2.62 | 2.81 | +0.17 | +6.54% | 1 | 6 | 32.81% |
| UAL240531P00055000 | 2024-05-06 12:47PM EDT | 2024-05-31 | 2.60 | 2.68 | 3.00 | 0.00 | - | 3 | 25 | 31.25% |
| UAL240607P00055000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 3.50 | 3.00 | 3.15 | 0.00 | - | - | 20 | 29.98% |
| UAL240621P00055000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 3.45 | 3.45 | 3.55 | -0.05 | -1.43% | 18 | 1,185 | 30.57% |
| UAL240719P00055000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.40 | 0.00 | - | 31 | 2,496 | 33.30% |
| UAL240816P00055000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 5.05 | 4.90 | 5.05 | +0.40 | +8.60% | 8 | 452 | 34.20% |
| UAL240920P00055000 | 2024-05-10 2:13PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.60 | +0.23 | +4.32% | 91 | 576 | 33.73% |
| UAL241220P00055000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 6.80 | 6.70 | 6.90 | +0.15 | +2.26% | 20 | 24 | 33.90% |
| UAL250117P00055000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 7.10 | 6.95 | 7.20 | +0.15 | +2.16% | 6 | 939 | 33.68% |
| UAL250620P00055000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 8.85 | 6.00 | 8.50 | 0.00 | - | 8 | 94 | 32.41% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 32.57% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 9.15 | 9.60 | 9.85 | 0.00 | - | 18 | 84 | 31.27% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 10.60 | 11.40 | 0.00 | - | 2 | 5 | 29.76% |
© 2024 Yahoo. All rights reserved.