United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 16.70 | 17.10 | 0.00 | - | 2 | 2 | 147.27% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 16.95 | 17.15 | 0.00 | - | 1 | 1 | 96.09% |
| UAL240621C00038000 | 2024-05-16 2:40PM EDT | 2024-06-21 | 17.20 | 17.10 | 17.30 | 0.00 | - | 1 | 485 | 73.63% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 17.30 | 17.80 | 0.00 | - | 1 | 62 | 68.12% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 17.65 | 17.85 | 0.00 | - | 4 | 1,082 | 61.52% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 18.10 | 18.00 | 18.20 | 0.00 | - | 110 | 307 | 58.59% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 16.95 | 19.05 | 19.25 | 0.00 | - | 1 | 5 | 56.60% |
| UAL251219C00038000 | 2024-05-02 3:37PM EDT | 2025-12-19 | 19.95 | 22.20 | 22.85 | 0.00 | - | 3 | 69 | 53.77% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 24.00 | 21.05 | 23.75 | 0.00 | - | 1 | 107 | 51.87% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 23.05 | 28.00 | 0.00 | - | 1 | 10 | 54.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00038000 | 2024-05-16 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 103.13% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.15 | 0.00 | - | 3 | 3 | 96.09% |
| UAL240621P00038000 | 2024-05-13 2:16PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.07 | 0.00 | - | 4 | 15,145 | 56.64% |
| UAL240719P00038000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.31 | -0.05 | -29.41% | 40 | 735 | 54.10% |
| UAL240816P00038000 | 2024-05-16 11:54AM EDT | 2024-08-16 | 0.25 | 0.26 | 0.41 | 0.00 | - | 5 | 1,254 | 51.95% |
| UAL240920P00038000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 0.55 | 0.40 | 0.43 | 0.00 | - | 5 | 3,782 | 44.63% |
| UAL241220P00038000 | 2024-05-14 3:51PM EDT | 2024-12-20 | 0.93 | 0.84 | 1.01 | -0.08 | -7.92% | 1 | 43 | 43.09% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 2.67 | 1.20 | 2.92 | 0.00 | - | 1 | 355 | 39.15% |
| UAL260116P00038000 | 2024-05-14 2:07PM EDT | 2026-01-16 | 3.05 | 2.87 | 3.05 | 0.00 | - | 400 | 3,239 | 38.99% |
| UAL261218P00038000 | 2024-05-15 2:00PM EDT | 2026-12-18 | 4.20 | 2.82 | 5.45 | 0.00 | - | 60 | 127 | 41.75% |
© 2024 Yahoo. All rights reserved.