United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00035000 | 2024-05-15 10:26AM EDT | 2024-06-21 | 20.28 | 20.10 | 21.25 | 0.00 | - | 26 | 960 | 112.94% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 2024-07-19 | 13.81 | 20.30 | 20.60 | 0.00 | - | 4 | 219 | 76.32% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 19.15 | 20.50 | 21.00 | 0.00 | - | 2 | 793 | 71.97% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 18.90 | 20.80 | 21.00 | 0.00 | - | 4 | 489 | 64.31% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 2024-12-20 | 19.75 | 21.65 | 22.25 | 0.00 | - | - | 6 | 62.87% |
| UAL250117C00035000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 21.94 | 21.95 | 23.10 | -0.21 | -0.95% | 5 | 2,238 | 65.28% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 61.15% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 22.00 | 23.25 | 26.60 | 0.00 | - | 13 | 19 | 57.25% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 23.00 | 24.00 | 25.50 | 0.00 | - | 1 | 200 | 54.91% |
| UAL261218C00035000 | 2024-05-14 10:13AM EDT | 2026-12-18 | 27.46 | 25.00 | 29.45 | 0.00 | - | 1 | 4 | 55.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00035000 | 2024-05-13 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 218 | 129.69% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 16 | 113.28% |
| UAL240621P00035000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 3 | 16,660 | 70.12% |
| UAL240719P00035000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 1,503 | 54.88% |
| UAL240816P00035000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 182 | 50.78% |
| UAL240920P00035000 | 2024-05-15 9:42AM EDT | 2024-09-20 | 0.29 | 0.15 | 0.46 | 0.00 | - | 1 | 3,726 | 53.42% |
| UAL241220P00035000 | 2024-05-15 9:42AM EDT | 2024-12-20 | 0.69 | 0.44 | 0.67 | 0.00 | - | 1 | 35 | 44.75% |
| UAL250117P00035000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 0.97 | 0.78 | 0.89 | 0.00 | - | 4 | 9,341 | 45.56% |
| UAL250620P00035000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 1.45 | 1.33 | 1.93 | 0.00 | - | 9 | 5,667 | 45.95% |
| UAL251219P00035000 | 2024-05-14 2:16PM EDT | 2025-12-19 | 2.26 | 2.13 | 2.30 | 0.00 | - | 8 | 1,274 | 40.69% |
| UAL260116P00035000 | 2024-05-17 12:25PM EDT | 2026-01-16 | 2.32 | 2.20 | 2.39 | -0.15 | -6.07% | 2 | 2,625 | 40.34% |
| UAL261218P00035000 | 2024-05-13 11:57AM EDT | 2026-12-18 | 3.55 | 1.01 | 4.50 | 0.00 | - | 5 | 20 | 42.81% |
© 2024 Yahoo. All rights reserved.