United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00055000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 412 | 872 | 32.03% |
| UAL240607C00055000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.32 | 0.29 | 0.32 | -0.16 | -33.33% | 40 | 2,469 | 33.11% |
| UAL240614C00055000 | 2024-05-24 2:04PM EDT | 2024-06-14 | 0.51 | 0.52 | 0.59 | -0.34 | -40.00% | 16 | 216 | 34.57% |
| UAL240621C00055000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.77 | -0.04 | -5.06% | 136 | 14,729 | 33.81% |
| UAL240628C00055000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 0.87 | 0.89 | 1.07 | -0.79 | -47.59% | 119 | 67 | 35.69% |
| UAL240719C00055000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 1.97 | 1.99 | 2.04 | -0.16 | -7.51% | 97 | 13,953 | 41.19% |
| UAL240816C00055000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 2.70 | 2.70 | 2.74 | +0.02 | +0.75% | 7 | 5,494 | 40.93% |
| UAL240920C00055000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.45 | +0.10 | +2.99% | 298 | 10,063 | 40.50% |
| UAL241220C00055000 | 2024-05-23 2:01PM EDT | 2024-12-20 | 5.25 | 5.10 | 5.20 | 0.00 | - | 100 | 389 | 41.72% |
| UAL250117C00055000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 5.64 | 5.55 | 5.65 | 0.00 | - | 280 | 7,926 | 41.90% |
| UAL250620C00055000 | 2024-05-23 3:12PM EDT | 2025-06-20 | 7.63 | 6.90 | 9.80 | 0.00 | - | 400 | 1,255 | 52.12% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 2025-12-19 | 9.63 | 9.30 | 9.90 | -0.87 | -8.29% | 1 | 823 | 43.46% |
| UAL260116C00055000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 10.00 | 9.25 | 10.25 | 0.00 | - | 19 | 3,038 | 43.77% |
| UAL261218C00055000 | 2024-05-24 10:11AM EDT | 2026-12-18 | 13.50 | 11.00 | 15.45 | -2.27 | -14.39% | 2 | 111 | 51.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00055000 | 2024-05-24 1:41PM EDT | 2024-05-31 | 3.73 | 3.25 | 3.45 | +0.23 | +6.57% | 24 | 492 | 38.67% |
| UAL240607P00055000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 3.52 | 3.45 | 3.85 | -0.18 | -4.86% | 18 | 5,156 | 41.99% |
| UAL240614P00055000 | 2024-05-23 12:58PM EDT | 2024-06-14 | 3.70 | 2.02 | 4.50 | 0.00 | - | 6 | 31 | 49.71% |
| UAL240621P00055000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 3.89 | 3.80 | 3.95 | -0.11 | -2.75% | 10 | 2,222 | 31.89% |
| UAL240628P00055000 | 2024-05-24 10:54AM EDT | 2024-06-28 | 4.00 | 3.90 | 4.05 | +0.95 | +31.15% | 1 | 156 | 30.45% |
| UAL240719P00055000 | 2024-05-24 1:27PM EDT | 2024-07-19 | 5.00 | 4.80 | 4.95 | 0.00 | - | 3 | 3,440 | 36.50% |
| UAL240816P00055000 | 2024-05-23 9:46AM EDT | 2024-08-16 | 4.90 | 5.35 | 5.45 | 0.00 | - | 2 | 2,026 | 35.11% |
| UAL240920P00055000 | 2024-05-24 12:40PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.90 | +0.45 | +8.26% | 12 | 953 | 33.45% |
| UAL241220P00055000 | 2024-05-24 1:22PM EDT | 2024-12-20 | 7.00 | 6.80 | 7.00 | +0.06 | +0.86% | 10 | 438 | 32.32% |
| UAL250117P00055000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 7.25 | 7.10 | 7.25 | 0.00 | - | 211 | 1,195 | 31.87% |
| UAL250620P00055000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 8.40 | 7.25 | 8.40 | +1.15 | +15.86% | 1 | 339 | 30.24% |
| UAL251219P00055000 | 2024-05-23 2:46PM EDT | 2025-12-19 | 9.45 | 8.65 | 9.35 | 0.00 | - | 127 | 127 | 28.66% |
| UAL260116P00055000 | 2024-05-21 1:12PM EDT | 2026-01-16 | 9.20 | 7.90 | 9.55 | 0.00 | - | 3 | 203 | 28.74% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.