United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00047000 | 2024-05-24 12:55PM EDT | 2024-05-24 | 4.60 | 4.30 | 4.45 | -0.03 | -0.65% | 2 | 115 | 0.00% |
| UAL240531C00047000 | 2024-05-24 12:43PM EDT | 2024-05-31 | 4.72 | 4.15 | 4.55 | -0.06 | -1.26% | 1 | 82 | 31.25% |
| UAL240621C00047000 | 2024-05-23 11:48AM EDT | 2024-06-21 | 5.35 | 4.80 | 5.05 | 0.00 | - | 4 | 4,995 | 36.67% |
| UAL240719C00047000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 6.47 | 6.05 | 6.20 | -1.30 | -16.73% | 1 | 374 | 44.82% |
| UAL240816C00047000 | 2024-05-23 11:15AM EDT | 2024-08-16 | 7.10 | 6.75 | 6.85 | 0.00 | - | 2 | 571 | 44.41% |
| UAL240920C00047000 | 2024-05-23 11:15AM EDT | 2024-09-20 | 7.76 | 7.40 | 7.55 | 0.00 | - | 2 | 649 | 44.14% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 12.17 | 9.05 | 9.20 | 0.00 | - | 4 | 9 | 45.02% |
| UAL250117C00047000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 10.45 | 9.35 | 10.10 | 0.00 | - | 1 | 2,543 | 48.25% |
| UAL250620C00047000 | 2024-05-22 2:35PM EDT | 2025-06-20 | 12.49 | 11.50 | 11.70 | 0.00 | - | 5 | 205 | 45.85% |
| UAL251219C00047000 | 2024-05-23 2:25PM EDT | 2025-12-19 | 13.65 | 11.00 | 15.40 | 0.00 | - | 2 | 45 | 53.77% |
| UAL260116C00047000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 16.04 | 13.50 | 13.90 | 0.00 | - | 3 | 256 | 46.19% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00047000 | 2024-05-24 9:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 301 | 1,229 | 79.69% |
| UAL240531P00047000 | 2024-05-24 10:46AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 200 | 337 | 39.45% |
| UAL240607P00047000 | 2024-05-24 11:44AM EDT | 2024-06-07 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 20 | 191 | 36.13% |
| UAL240614P00047000 | 2024-05-23 12:11PM EDT | 2024-06-14 | 0.37 | 0.29 | 0.42 | 0.00 | - | 1 | 47 | 38.92% |
| UAL240621P00047000 | 2024-05-24 1:25PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 3 | 2,605 | 34.47% |
| UAL240628P00047000 | 2024-05-23 11:23AM EDT | 2024-06-28 | 0.61 | 0.55 | 0.62 | 0.00 | - | 10 | 114 | 35.25% |
| UAL240719P00047000 | 2024-05-24 10:20AM EDT | 2024-07-19 | 1.27 | 1.35 | 1.39 | -0.08 | -5.93% | 14 | 2,625 | 40.63% |
| UAL240816P00047000 | 2024-05-23 3:13PM EDT | 2024-08-16 | 1.82 | 1.81 | 1.86 | 0.00 | - | 10 | 642 | 39.01% |
| UAL240920P00047000 | 2024-05-23 1:37PM EDT | 2024-09-20 | 2.17 | 2.24 | 2.29 | 0.00 | - | 1,704 | 1,935 | 37.10% |
| UAL241220P00047000 | 2024-05-21 12:32PM EDT | 2024-12-20 | 2.90 | 3.25 | 3.35 | 0.00 | - | 15 | 19 | 35.68% |
| UAL250117P00047000 | 2024-05-23 3:45PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | 0.00 | - | 252 | 2,088 | 35.54% |
| UAL250620P00047000 | 2024-05-24 12:55PM EDT | 2025-06-20 | 4.57 | 4.60 | 4.75 | -0.08 | -1.72% | 5 | 513 | 33.42% |
| UAL251219P00047000 | 2024-05-23 11:56AM EDT | 2025-12-19 | 5.60 | 3.35 | 5.75 | 0.00 | - | 72 | 487 | 31.90% |
| UAL260116P00047000 | 2024-05-23 12:58PM EDT | 2026-01-16 | 5.75 | 5.70 | 5.90 | 0.00 | - | 6 | 611 | 31.77% |
| UAL261218P00047000 | 2024-05-22 1:11PM EDT | 2026-12-18 | 7.30 | 5.15 | 9.25 | 0.00 | - | 21 | 8 | 36.64% |
© 2024 Yahoo. All rights reserved.