United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00037000 | 2024-05-24 1:35PM EDT | 2024-05-31 | 14.50 | 14.65 | 14.80 | +7.88 | +119.03% | 1 | 1 | 123.44% |
| UAL240621C00037000 | 2024-05-20 12:30PM EDT | 2024-06-21 | 18.15 | 14.80 | 15.00 | 0.00 | - | 1 | 458 | 72.27% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 2024-08-16 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 116.92% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 56.25% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 17.75 | 16.70 | 17.30 | 0.00 | - | - | 3 | 56.23% |
| UAL250117C00037000 | 2024-05-23 11:52AM EDT | 2025-01-17 | 17.10 | 17.05 | 17.70 | 0.00 | - | 1 | 582 | 56.45% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 2025-06-20 | 22.24 | 18.50 | 20.75 | 0.00 | - | 5 | 435 | 59.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00037000 | 2024-05-23 10:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 690 | 99.22% |
| UAL240621P00037000 | 2024-05-23 11:00AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.11 | 0.00 | - | 22 | 1,881 | 61.72% |
| UAL240719P00037000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.32 | 0.00 | - | 20 | 410 | 54.10% |
| UAL240816P00037000 | 2024-05-23 3:50PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.30 | 0.00 | - | 1 | 374 | 47.12% |
| UAL240920P00037000 | 2024-05-16 10:18AM EDT | 2024-09-20 | 0.38 | 0.40 | 0.58 | 0.00 | - | 1 | 225 | 46.73% |
| UAL241220P00037000 | 2024-05-21 11:17AM EDT | 2024-12-20 | 0.93 | 0.90 | 1.00 | +0.07 | +8.14% | 10 | 2,426 | 41.43% |
| UAL250117P00037000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 1.01 | 0.94 | 1.22 | 0.00 | - | 12 | 7,365 | 41.63% |
| UAL250620P00037000 | 2024-05-23 10:43AM EDT | 2025-06-20 | 1.83 | 1.69 | 2.13 | 0.00 | - | 1 | 1,148 | 40.09% |
© 2024 Yahoo. All rights reserved.