United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00060000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.13 | 0.00 | - | 115 | 1,778 | 54.49% |
| UAL240524C00060000 | 2024-05-10 1:52PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.17 | -0.05 | -50.00% | 180 | 170 | 45.90% |
| UAL240531C00060000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 7 | 964 | 33.99% |
| UAL240607C00060000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 0.20 | 0.13 | 0.17 | -0.20 | -50.00% | 3 | 2 | 32.42% |
| UAL240614C00060000 | 2024-05-08 12:33PM EDT | 2024-06-14 | 0.41 | 0.24 | 0.29 | 0.00 | - | 6 | 17 | 33.30% |
| UAL240621C00060000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.41 | -0.04 | -9.09% | 40 | 13,420 | 33.59% |
| UAL240719C00060000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 1.10 | 0.78 | 1.13 | -0.01 | -0.90% | 5 | 2,004 | 37.45% |
| UAL240816C00060000 | 2024-05-09 2:59PM EDT | 2024-08-16 | 1.83 | 1.63 | 1.78 | 0.00 | - | 20 | 2,716 | 38.89% |
| UAL240920C00060000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.44 | 2.42 | 2.47 | +0.04 | +1.67% | 708 | 9,026 | 39.48% |
| UAL241220C00060000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | -0.50 | -10.64% | 12 | 210 | 42.11% |
| UAL250117C00060000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.75 | -0.05 | -1.06% | 15 | 3,376 | 42.33% |
| UAL250620C00060000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 7.13 | 6.80 | 7.00 | 0.00 | - | 2 | 305 | 43.57% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 8.95 | 9.25 | 0.00 | - | 20 | 1,166 | 44.64% |
| UAL260116C00060000 | 2024-05-08 3:52PM EDT | 2026-01-16 | 9.60 | 9.30 | 9.50 | 0.00 | - | 14 | 1,440 | 44.53% |
| UAL261218C00060000 | 2024-05-09 9:43AM EDT | 2026-12-18 | 12.00 | 12.55 | 12.85 | 0.00 | - | 1 | 64 | 45.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00060000 | 2024-05-06 1:54PM EDT | 2024-05-17 | 6.20 | 6.20 | 8.35 | 0.00 | - | 1 | 10 | 115.82% |
| UAL240524P00060000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 7.20 | 7.15 | 9.30 | 0.00 | - | - | 1 | 77.88% |
| UAL240531P00060000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 8.90 | 5.20 | 7.50 | 0.00 | - | - | 0 | 39.94% |
| UAL240621P00060000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 6.55 | 7.35 | 8.50 | 0.00 | - | 4 | 58 | 49.98% |
| UAL240719P00060000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 7.28 | 7.65 | 7.95 | 0.00 | - | 2 | 1 | 30.62% |
| UAL240816P00060000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 7.82 | 8.20 | 8.40 | 0.00 | - | 60 | 57 | 31.57% |
| UAL240920P00060000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 9.46 | 8.65 | 8.85 | 0.00 | - | 10 | 22 | 31.47% |
| UAL241220P00060000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 9.85 | 9.70 | 9.95 | +0.10 | +1.03% | 20 | 134 | 31.76% |
| UAL250117P00060000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 9.95 | 9.95 | 10.20 | 0.00 | - | 152 | 366 | 31.48% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 11.10 | 11.45 | 0.00 | - | 4 | 14 | 30.71% |
| UAL251219P00060000 | 2024-04-29 10:23AM EDT | 2025-12-19 | 12.10 | 11.15 | 12.55 | 0.00 | - | 5 | 55 | 29.72% |
| UAL260116P00060000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.90 | 11.35 | 12.65 | 0.00 | - | 6 | 31 | 29.41% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 13.25 | 14.40 | 0.00 | - | 1 | 2 | 28.85% |
© 2024 Yahoo. All rights reserved.