United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:49.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00049000 | 2024-05-24 12:40PM EDT | 2024-05-24 | 2.65 | 2.11 | 2.47 | +0.01 | +0.38% | 2 | 267 | 0.00% |
| UAL240531C00049000 | 2024-05-24 12:59PM EDT | 2024-05-31 | 2.72 | 2.52 | 2.63 | -0.08 | -2.86% | 22 | 63 | 26.27% |
| UAL240607C00049000 | 2024-05-20 10:08AM EDT | 2024-06-07 | 6.32 | 2.76 | 2.98 | 0.00 | - | 1 | 32 | 33.11% |
| UAL240621C00049000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 3.92 | 3.40 | 3.55 | -0.03 | -0.76% | 2 | 965 | 35.96% |
| UAL240719C00049000 | 2024-05-24 1:32PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.85 | -0.25 | -4.95% | 39 | 334 | 43.34% |
| UAL240816C00049000 | 2024-05-24 12:59PM EDT | 2024-08-16 | 5.60 | 5.40 | 5.55 | -0.40 | -6.67% | 2 | 408 | 43.02% |
| UAL241220C00049000 | 2024-05-23 9:38AM EDT | 2024-12-20 | 8.70 | 7.90 | 8.00 | 0.00 | - | 25 | 59 | 43.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00049000 | 2024-05-24 12:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 758 | 117 | 48.44% |
| UAL240531P00049000 | 2024-05-24 1:00PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 7 | 117 | 32.91% |
| UAL240607P00049000 | 2024-05-24 1:03PM EDT | 2024-06-07 | 0.43 | 0.44 | 0.47 | -0.02 | -4.44% | 26 | 91 | 34.08% |
| UAL240614P00049000 | 2024-05-24 1:03PM EDT | 2024-06-14 | 0.66 | 0.68 | 0.72 | +0.06 | +10.00% | 3 | 54 | 34.47% |
| UAL240621P00049000 | 2024-05-23 3:05PM EDT | 2024-06-21 | 0.81 | 0.85 | 0.90 | -0.11 | -11.96% | 4 | 1,557 | 33.77% |
| UAL240628P00049000 | 2024-05-22 12:25PM EDT | 2024-06-28 | 0.83 | 1.02 | 1.13 | 0.00 | - | 5 | 6 | 34.45% |
| UAL240719P00049000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 1.98 | 1.98 | 2.01 | +0.14 | +7.61% | 43 | 990 | 39.38% |
| UAL240816P00049000 | 2024-05-20 11:13AM EDT | 2024-08-16 | 1.58 | 2.49 | 2.55 | 0.00 | - | 11 | 351 | 38.11% |
| UAL241220P00049000 | 2024-05-23 12:26PM EDT | 2024-12-20 | 3.97 | 4.05 | 4.15 | 0.00 | - | 1 | 355 | 35.03% |
© 2024 Yahoo. All rights reserved.