UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.20 +0.87 (+1.08%) GOLD FUTURES
2,346.90 +17.90 (+0.77%) DOW
38,806.57 +28.47 (+0.07%) Bitcoin GBP
50,887.68 -1,427.72 (-2.73%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 115.04% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 157.62% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.15 | 29.60 | 0.00 | - | 1 | 134 | 179.05% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 186.72% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 30.00 | 22.77 | 20.20 | 20.35 | 0.00 | - | 100 | 1,095 | 64.65% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 18.30 | 18.45 | 0.00 | - | 13 | 43 | 61.38% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 33.00 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 155.15% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 101.56% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 14.70 | 15.45 | 15.60 | 0.00 | - | 4 | 489 | 55.42% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 14.55 | 14.75 | 0.00 | - | 4 | 195 | 54.98% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 87.84% |
| UAL240920C00038000 | 2024-06-14 9:37AM EDT | 38.00 | 13.65 | 12.70 | 12.80 | 0.00 | - | 110 | 306 | 50.15% |
| UAL240920C00039000 | 2024-05-31 10:52AM EDT | 39.00 | 14.70 | 11.90 | 12.00 | 0.00 | - | 1 | 298 | 50.37% |
| UAL240920C00040000 | 2024-06-07 9:59AM EDT | 40.00 | 11.21 | 11.00 | 11.15 | -2.94 | -20.78% | 1 | 1,691 | 50.10% |
| UAL240920C00041000 | 2024-06-05 10:27AM EDT | 41.00 | 11.90 | 10.10 | 10.25 | 0.00 | - | 5 | 309 | 47.95% |
| UAL240920C00042000 | 2024-06-07 11:56AM EDT | 42.00 | 12.48 | 9.30 | 9.60 | 0.00 | - | 20 | 609 | 49.15% |
| UAL240920C00043000 | 2024-06-17 2:05PM EDT | 43.00 | 8.96 | 8.55 | 8.70 | 0.00 | - | 21 | 314 | 46.53% |
| UAL240920C00044000 | 2024-06-05 9:32AM EDT | 44.00 | 10.20 | 7.85 | 8.00 | 0.00 | - | 1 | 376 | 46.27% |
| UAL240920C00045000 | 2024-06-06 11:03AM EDT | 45.00 | 11.21 | 7.15 | 7.25 | 0.00 | - | 3 | 3,880 | 45.04% |
| UAL240920C00046000 | 2024-06-14 10:11AM EDT | 46.00 | 6.65 | 6.40 | 6.55 | 0.00 | - | 6 | 313 | 44.12% |
| UAL240920C00047000 | 2024-06-18 10:12AM EDT | 47.00 | 6.26 | 5.85 | 5.95 | +0.34 | +5.74% | 30 | 649 | 43.90% |
| UAL240920C00050000 | 2024-06-18 1:19PM EDT | 50.00 | 4.25 | 4.15 | 4.25 | -0.45 | -9.57% | 7 | 1,843 | 42.16% |
| UAL240920C00052500 | 2024-06-18 12:28PM EDT | 52.50 | 3.25 | 3.05 | 3.15 | -0.15 | -4.41% | 35 | 3,509 | 41.42% |
| UAL240920C00055000 | 2024-06-17 3:25PM EDT | 55.00 | 2.58 | 2.20 | 2.23 | 0.00 | - | 787 | 7,985 | 40.31% |
| UAL240920C00057500 | 2024-06-18 11:06AM EDT | 57.50 | 1.70 | 1.49 | 1.58 | -0.03 | -1.73% | 8 | 3,437 | 39.97% |
| UAL240920C00060000 | 2024-06-18 12:19PM EDT | 60.00 | 1.16 | 1.00 | 1.10 | -0.18 | -13.43% | 12 | 17,418 | 39.72% |
| UAL240920C00062500 | 2024-06-13 11:48AM EDT | 62.50 | 0.92 | 0.69 | 0.76 | -0.15 | -14.02% | 2 | 101 | 39.65% |
| UAL240920C00065000 | 2024-06-14 2:12PM EDT | 65.00 | 0.55 | 0.45 | 0.52 | 0.00 | - | 101 | 1,741 | 39.65% |
| UAL240920C00070000 | 2024-06-18 1:18PM EDT | 70.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 6 | 4,047 | 40.48% |
| UAL240920C00075000 | 2024-06-06 9:33AM EDT | 75.00 | 0.41 | 0.11 | 0.18 | 0.00 | - | 5 | 428 | 43.56% |
| UAL240920C00080000 | 2024-06-14 11:03AM EDT | 80.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 3 | 599 | 48.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-06-10 2:43PM EDT | 20.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 16 | 109 | 85.16% |
| UAL240920P00023000 | 2024-06-05 3:14PM EDT | 23.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 1,098 | 74.80% |
| UAL240920P00024000 | 2024-06-11 9:30AM EDT | 24.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 525 | 439 | 71.68% |
| UAL240920P00025000 | 2024-06-14 12:34PM EDT | 25.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 10 | 427 | 64.06% |
| UAL240920P00028000 | 2024-06-04 10:22AM EDT | 28.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 973 | 57.62% |
| UAL240920P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 30 | 1,087 | 50.98% |
| UAL240920P00031000 | 2024-04-22 10:21AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00032000 | 2024-06-11 3:47PM EDT | 32.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 10 | 1,437 | 51.86% |
| UAL240920P00033000 | 2024-06-18 12:41PM EDT | 33.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 1 | 582 | 49.22% |
| UAL240920P00034000 | 2024-05-24 12:39PM EDT | 34.00 | 0.25 | 0.20 | 0.27 | 0.00 | - | 3 | 85 | 48.83% |
| UAL240920P00035000 | 2024-06-13 11:24AM EDT | 35.00 | 0.25 | 0.26 | 0.30 | 0.00 | - | 11 | 3,762 | 46.88% |
| UAL240920P00036000 | 2024-06-17 10:15AM EDT | 36.00 | 0.37 | 0.31 | 0.35 | 0.00 | - | 1 | 1,563 | 45.46% |
| UAL240920P00037000 | 2024-06-14 3:51PM EDT | 37.00 | 0.48 | 0.38 | 0.42 | 0.00 | - | 27 | 234 | 44.43% |
| UAL240920P00038000 | 2024-06-17 9:30AM EDT | 38.00 | 0.56 | 0.46 | 0.51 | 0.00 | - | 1 | 3,831 | 43.60% |
| UAL240920P00039000 | 2024-06-12 10:25AM EDT | 39.00 | 0.37 | 0.56 | 0.72 | 0.00 | - | 1 | 5,902 | 44.92% |
| UAL240920P00040000 | 2024-06-17 1:37PM EDT | 40.00 | 0.76 | 0.68 | 0.88 | 0.00 | - | 2 | 3,025 | 44.53% |
| UAL240920P00041000 | 2024-06-14 11:29AM EDT | 41.00 | 1.07 | 0.82 | 0.90 | 0.00 | - | 71 | 4,151 | 41.43% |
| UAL240920P00042000 | 2024-06-17 9:45AM EDT | 42.00 | 1.14 | 1.04 | 1.09 | 0.00 | - | 40 | 4,787 | 40.97% |
| UAL240920P00043000 | 2024-06-17 2:27PM EDT | 43.00 | 1.25 | 1.24 | 1.31 | 0.00 | - | 4 | 2,079 | 40.53% |
| UAL240920P00044000 | 2024-06-18 9:44AM EDT | 44.00 | 1.43 | 1.48 | 1.53 | -0.04 | -2.72% | 15 | 2,610 | 39.67% |
| UAL240920P00045000 | 2024-06-18 10:08AM EDT | 45.00 | 1.66 | 1.78 | 1.83 | -0.14 | -7.78% | 1 | 2,331 | 39.43% |
| UAL240920P00046000 | 2024-06-18 1:24PM EDT | 46.00 | 2.10 | 2.10 | 2.15 | +0.14 | +7.14% | 4 | 18,088 | 39.01% |
| UAL240920P00047000 | 2024-06-18 9:30AM EDT | 47.00 | 2.32 | 2.47 | 2.51 | -0.16 | -6.45% | 5 | 2,504 | 38.60% |
| UAL240920P00050000 | 2024-06-18 1:14PM EDT | 50.00 | 3.75 | 3.75 | 3.80 | -0.30 | -7.41% | 21 | 2,642 | 37.13% |
| UAL240920P00052500 | 2024-06-18 1:08PM EDT | 52.50 | 5.10 | 5.10 | 5.20 | -0.07 | -1.35% | 160 | 6,225 | 36.35% |
| UAL240920P00055000 | 2024-06-18 12:16PM EDT | 55.00 | 6.65 | 6.75 | 6.90 | +0.25 | +3.91% | 20 | 3,565 | 36.17% |
| UAL240920P00057500 | 2024-06-18 11:51AM EDT | 57.50 | 8.48 | 8.60 | 8.80 | +1.93 | +29.47% | 11 | 150 | 35.89% |
| UAL240920P00060000 | 2024-06-13 10:33AM EDT | 60.00 | 9.61 | 10.70 | 10.85 | 0.00 | - | 300 | 321 | 35.33% |
| UAL240920P00065000 | 2024-06-05 10:28AM EDT | 65.00 | 13.64 | 15.25 | 15.40 | 0.00 | - | 1 | 2 | 35.69% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.