United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00045000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 10.00 | 9.95 | 10.35 | 0.00 | - | 19 | 26 | 94.73% |
| UAL240531C00045000 | 2024-05-15 12:02PM EDT | 2024-05-31 | 10.08 | 9.90 | 10.20 | 0.00 | - | 21 | 130 | 56.84% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 10.05 | 10.30 | 0.00 | - | 1 | 2 | 56.25% |
| UAL240621C00045000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 10.30 | 10.25 | 10.45 | -1.20 | -10.43% | 7 | 9,352 | 50.88% |
| UAL240719C00045000 | 2024-05-16 12:28PM EDT | 2024-07-19 | 12.10 | 10.75 | 11.25 | +1.25 | +11.52% | 5 | 2,416 | 52.10% |
| UAL240816C00045000 | 2024-05-17 1:48PM EDT | 2024-08-16 | 11.45 | 11.30 | 11.55 | -0.15 | -1.29% | 63 | 484 | 51.37% |
| UAL240920C00045000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 12.05 | 11.90 | 12.30 | 0.00 | - | 5 | 3,901 | 52.03% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 13.49 | 13.50 | 13.65 | 0.00 | - | 3 | 15 | 50.24% |
| UAL250117C00045000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 14.30 | 13.90 | 14.10 | +0.35 | +2.51% | 3 | 27,771 | 50.49% |
| UAL250620C00045000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 15.85 | 14.65 | 16.05 | -0.36 | -2.22% | 2 | 700 | 50.16% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 17.85 | 18.20 | 0.00 | - | 1 | 212 | 50.30% |
| UAL260116C00045000 | 2024-05-16 11:20AM EDT | 2026-01-16 | 18.16 | 18.15 | 18.40 | 0.00 | - | 10 | 807 | 50.21% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 19.15 | 23.25 | 0.00 | - | 2 | 85 | 50.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00045000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 304 | 90 | 62.50% |
| UAL240531P00045000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.17 | +0.01 | +33.33% | 216 | 403 | 58.79% |
| UAL240607P00045000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 53 | 56.06% |
| UAL240614P00045000 | 2024-05-13 10:28AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.34 | 0.00 | - | 1 | 8 | 55.27% |
| UAL240621P00045000 | 2024-05-17 1:35PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.23 | -0.03 | -18.75% | 62 | 11,144 | 44.82% |
| UAL240719P00045000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.45 | 0.47 | 0.73 | -0.03 | -6.25% | 3 | 995 | 46.19% |
| UAL240816P00045000 | 2024-05-17 1:52PM EDT | 2024-08-16 | 0.80 | 0.81 | 0.86 | -0.06 | -6.98% | 3 | 1,359 | 40.63% |
| UAL240920P00045000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 1.11 | 1.17 | 1.23 | -0.08 | -6.72% | 10 | 1,696 | 39.43% |
| UAL241220P00045000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 2.22 | 2.09 | 2.21 | 0.00 | - | 5 | 14 | 38.67% |
| UAL250117P00045000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 2.42 | 2.41 | 2.50 | -0.05 | -2.02% | 1,257 | 8,084 | 38.62% |
| UAL250620P00045000 | 2024-05-14 3:59PM EDT | 2025-06-20 | 3.50 | 2.79 | 3.60 | -0.10 | -2.78% | 2 | 889 | 36.62% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 2.36 | 4.75 | 0.00 | - | 4 | 113 | 35.63% |
| UAL260116P00045000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 4.75 | 4.70 | 4.95 | 0.00 | - | 204 | 842 | 35.68% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 6.35 | 5.05 | 7.80 | 0.00 | - | 6 | 22 | 38.59% |
© 2024 Yahoo. All rights reserved.