United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00048000 | 2024-05-17 11:36AM EDT | 2024-05-24 | 7.47 | 6.95 | 7.15 | +0.15 | +2.05% | 2 | 157 | 58.20% |
| UAL240531C00048000 | 2024-05-16 3:28PM EDT | 2024-05-31 | 6.98 | 7.05 | 7.20 | 0.00 | - | 7 | 41 | 52.44% |
| UAL240607C00048000 | 2024-05-16 10:53AM EDT | 2024-06-07 | 7.33 | 6.90 | 7.60 | 0.00 | - | 2 | 18 | 58.20% |
| UAL240621C00048000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 7.45 | 7.45 | 7.95 | -0.22 | -2.87% | 10 | 1,523 | 53.32% |
| UAL240628C00048000 | 2024-05-10 11:46AM EDT | 2024-06-28 | 5.77 | 5.95 | 8.00 | 0.00 | - | - | 2 | 49.66% |
| UAL240719C00048000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 8.22 | 8.00 | 8.40 | 0.00 | - | 5 | 875 | 46.80% |
| UAL240816C00048000 | 2024-05-15 11:14AM EDT | 2024-08-16 | 9.14 | 8.90 | 9.05 | 0.00 | - | 1 | 294 | 46.75% |
| UAL241220C00048000 | 2024-05-13 12:14PM EDT | 2024-12-20 | 11.84 | 11.15 | 11.55 | +0.79 | +7.15% | 2 | 36 | 48.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00048000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.15 | +0.01 | +25.00% | 2 | 137 | 58.20% |
| UAL240531P00048000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 53 | 135 | 41.21% |
| UAL240607P00048000 | 2024-05-14 12:07PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 1 | 15 | 37.31% |
| UAL240614P00048000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 0.24 | 0.18 | 0.22 | 0.00 | - | 1 | 66 | 36.62% |
| UAL240621P00048000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.31 | -0.01 | -3.23% | 78 | 2,723 | 35.99% |
| UAL240628P00048000 | 2024-05-15 9:58AM EDT | 2024-06-28 | 0.45 | 0.42 | 0.48 | 0.00 | - | 1 | 6 | 37.55% |
| UAL240719P00048000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 0.80 | 0.86 | 0.96 | -0.11 | -12.09% | 91 | 666 | 39.40% |
| UAL240816P00048000 | 2024-05-16 10:36AM EDT | 2024-08-16 | 1.37 | 1.33 | 1.41 | 0.00 | - | 3 | 2,488 | 38.70% |
| UAL241220P00048000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 4.50 | 2.90 | 3.05 | 0.00 | - | - | 17 | 37.39% |
© 2024 Yahoo. All rights reserved.