United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00050000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.95 | 4.75 | 5.15 | -0.14 | -2.75% | 21 | 288 | 53.13% |
| UAL240531C00050000 | 2024-05-17 12:37PM EDT | 2024-05-31 | 5.40 | 5.10 | 5.50 | +0.07 | +1.31% | 4 | 473 | 52.88% |
| UAL240607C00050000 | 2024-05-15 2:28PM EDT | 2024-06-07 | 5.40 | 5.30 | 5.60 | 0.00 | - | 2 | 23 | 46.14% |
| UAL240614C00050000 | 2024-05-15 10:55AM EDT | 2024-06-14 | 5.55 | 4.75 | 6.50 | 0.00 | - | 3 | 54 | 59.81% |
| UAL240621C00050000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.70 | 5.70 | 5.80 | -0.30 | -5.00% | 54 | 18,469 | 40.02% |
| UAL240719C00050000 | 2024-05-17 1:34PM EDT | 2024-07-19 | 6.76 | 6.70 | 6.85 | -0.01 | -0.15% | 31 | 2,947 | 44.56% |
| UAL240816C00050000 | 2024-05-16 2:51PM EDT | 2024-08-16 | 7.55 | 7.30 | 7.60 | 0.00 | - | 5 | 463 | 45.11% |
| UAL240920C00050000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 8.22 | 8.20 | 8.70 | -0.13 | -1.56% | 8 | 833 | 48.02% |
| UAL241220C00050000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 9.75 | 10.10 | 10.25 | 0.00 | - | 6 | 574 | 46.77% |
| UAL250117C00050000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 11.00 | 10.05 | 10.70 | +0.35 | +3.29% | 2 | 6,489 | 46.77% |
| UAL250620C00050000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 12.15 | 11.85 | 13.95 | 0.00 | - | 1 | 700 | 52.25% |
| UAL251219C00050000 | 2024-05-16 1:44PM EDT | 2025-12-19 | 14.85 | 14.70 | 16.20 | 0.00 | - | 10 | 382 | 52.33% |
| UAL260116C00050000 | 2024-05-09 12:04PM EDT | 2026-01-16 | 14.08 | 14.85 | 16.50 | 0.00 | - | 2 | 376 | 52.30% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 2026-12-18 | 18.90 | 16.10 | 21.00 | 0.00 | - | 3 | 125 | 56.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00050000 | 2024-05-17 12:29PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 212 | 39.84% |
| UAL240531P00050000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.14 | -0.01 | -6.25% | 63 | 253 | 35.16% |
| UAL240607P00050000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.27 | -0.07 | -21.21% | 3 | 103 | 34.42% |
| UAL240614P00050000 | 2024-05-17 11:18AM EDT | 2024-06-14 | 0.31 | 0.37 | 0.42 | -0.14 | -31.11% | 13 | 42 | 34.38% |
| UAL240621P00050000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.52 | 0.53 | 0.56 | -0.09 | -14.75% | 406 | 5,843 | 34.13% |
| UAL240628P00050000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 0.59 | 0.37 | 0.77 | -0.03 | -4.84% | 1 | 7 | 35.40% |
| UAL240719P00050000 | 2024-05-17 10:43AM EDT | 2024-07-19 | 1.14 | 1.28 | 1.39 | -0.20 | -14.93% | 22 | 2,428 | 37.96% |
| UAL240816P00050000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 1.86 | 1.75 | 1.91 | -0.06 | -3.12% | 8 | 7,194 | 37.40% |
| UAL240920P00050000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 2.31 | 2.37 | 2.44 | -0.08 | -3.35% | 2 | 620 | 36.65% |
| UAL241220P00050000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 954 | 36.40% |
| UAL250117P00050000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 3.93 | 3.90 | 4.05 | +0.18 | +4.80% | 1 | 1,613 | 36.44% |
| UAL250620P00050000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 5.25 | 4.95 | 5.35 | 0.00 | - | 10 | 1,007 | 34.84% |
| UAL251219P00050000 | 2024-05-16 3:33PM EDT | 2025-12-19 | 6.40 | 6.30 | 6.55 | 0.00 | - | 6 | 265 | 33.66% |
| UAL260116P00050000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 6.55 | 6.45 | 6.75 | 0.00 | - | 250 | 2,748 | 33.64% |
| UAL261218P00050000 | 2024-05-13 12:53PM EDT | 2026-12-18 | 8.50 | 7.55 | 8.40 | 0.00 | - | 7 | 24 | 32.17% |
© 2024 Yahoo. All rights reserved.