United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 14.65 | 15.10 | 0.00 | - | 5 | 11 | 129.69% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 10.36 | 14.95 | 15.40 | 0.00 | - | - | 9 | 100.39% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 15.00 | 15.35 | 0.00 | - | 1 | 1 | 81.93% |
| UAL240621C00040000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 15.30 | 15.15 | 15.45 | 0.00 | - | 2 | 1,699 | 70.51% |
| UAL240719C00040000 | 2024-05-14 11:30AM EDT | 2024-07-19 | 15.68 | 15.40 | 15.80 | 0.00 | - | 5 | 258 | 62.06% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 2024-08-16 | 16.12 | 15.80 | 16.05 | 0.00 | - | 5 | 313 | 58.50% |
| UAL240920C00040000 | 2024-05-14 12:21PM EDT | 2024-09-20 | 16.63 | 16.20 | 16.65 | +0.13 | +0.79% | 6 | 1,699 | 57.37% |
| UAL241220C00040000 | 2024-05-17 10:00AM EDT | 2024-12-20 | 17.95 | 17.40 | 18.00 | +1.25 | +7.49% | 10 | 3 | 56.42% |
| UAL250117C00040000 | 2024-05-16 9:34AM EDT | 2025-01-17 | 18.34 | 17.75 | 17.95 | 0.00 | - | 7 | 2,055 | 54.39% |
| UAL250620C00040000 | 2024-05-16 9:33AM EDT | 2025-06-20 | 19.91 | 18.50 | 19.85 | 0.00 | - | 10 | 629 | 51.25% |
| UAL251219C00040000 | 2024-05-13 3:59PM EDT | 2025-12-19 | 22.00 | 19.00 | 22.55 | +1.00 | +4.76% | 4 | 488 | 50.67% |
| UAL260116C00040000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 22.32 | 20.95 | 21.85 | +2.52 | +12.73% | 1 | 381 | 52.55% |
| UAL261218C00040000 | 2024-05-13 10:59AM EDT | 2026-12-18 | 23.35 | 21.85 | 26.50 | 0.00 | - | 2 | 90 | 53.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00040000 | 2024-05-17 10:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 84.38% |
| UAL240531P00040000 | 2024-05-17 10:34AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 73 | 83.59% |
| UAL240621P00040000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 11,874 | 55.47% |
| UAL240719P00040000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 0.19 | 0.15 | 0.34 | -0.01 | -5.00% | 11 | 756 | 52.93% |
| UAL240816P00040000 | 2024-05-15 10:15AM EDT | 2024-08-16 | 0.34 | 0.36 | 0.37 | -0.04 | -10.53% | 3 | 510 | 44.92% |
| UAL240920P00040000 | 2024-05-17 11:06AM EDT | 2024-09-20 | 0.51 | 0.54 | 0.59 | -0.09 | -15.00% | 1 | 2,985 | 43.09% |
| UAL241220P00040000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 1.22 | 1.13 | 1.45 | 0.00 | - | 2 | 50 | 43.69% |
| UAL250117P00040000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 1.41 | 1.39 | 1.52 | +0.01 | +0.71% | 2 | 8,593 | 41.85% |
| UAL250620P00040000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 2.65 | 1.76 | 2.54 | 0.00 | - | 4 | 573 | 40.32% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 1.87 | 4.00 | 0.00 | - | 1 | 213 | 41.42% |
| UAL260116P00040000 | 2024-05-16 9:41AM EDT | 2026-01-16 | 3.45 | 3.30 | 3.50 | 0.00 | - | 11 | 1,495 | 37.85% |
| UAL261218P00040000 | 2024-05-16 2:09PM EDT | 2026-12-18 | 4.60 | 2.45 | 5.55 | 0.00 | - | 2 | 510 | 38.75% |
© 2024 Yahoo. All rights reserved.