United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00060000 | 2024-05-23 3:35PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 313 | 112.50% |
| UAL240531C00060000 | 2024-05-23 2:21PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 1,095 | 52.34% |
| UAL240607C00060000 | 2024-05-23 12:18PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 28 | 40.82% |
| UAL240614C00060000 | 2024-05-23 11:18AM EDT | 2024-06-14 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 70 | 38.48% |
| UAL240621C00060000 | 2024-05-24 1:07PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 32 | 14,613 | 34.67% |
| UAL240628C00060000 | 2024-05-24 1:06PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.21 | -0.15 | -45.45% | 3 | 22 | 34.13% |
| UAL240719C00060000 | 2024-05-24 1:32PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.76 | -0.02 | -2.50% | 535 | 3,659 | 39.50% |
| UAL240816C00060000 | 2024-05-24 12:42PM EDT | 2024-08-16 | 1.26 | 1.18 | 1.22 | -0.01 | -0.79% | 100 | 2,689 | 38.77% |
| UAL240920C00060000 | 2024-05-24 1:00PM EDT | 2024-09-20 | 1.80 | 1.71 | 1.77 | 0.00 | - | 365 | 9,236 | 38.38% |
| UAL241220C00060000 | 2024-05-24 12:26PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.30 | +0.03 | +0.89% | 3 | 238 | 39.81% |
| UAL250117C00060000 | 2024-05-24 11:11AM EDT | 2025-01-17 | 3.85 | 3.55 | 3.65 | +0.05 | +1.32% | 13 | 3,505 | 39.62% |
| UAL250620C00060000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 8.30 | 5.55 | 5.65 | 0.00 | - | 1 | 559 | 40.53% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 6.00 | 8.30 | 0.00 | - | 20 | 1,166 | 43.81% |
| UAL260116C00060000 | 2024-05-23 2:02PM EDT | 2026-01-16 | 8.00 | 7.35 | 7.90 | 0.00 | - | 11 | 1,699 | 41.27% |
| UAL261218C00060000 | 2024-05-24 12:14PM EDT | 2026-12-18 | 11.15 | 10.15 | 12.95 | -3.15 | -22.03% | 6 | 65 | 48.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00060000 | 2024-05-24 10:07AM EDT | 2024-05-24 | 7.90 | 8.45 | 8.80 | +0.25 | +3.27% | 56 | 1 | 193.75% |
| UAL240531P00060000 | 2024-05-22 2:42PM EDT | 2024-05-31 | 7.75 | 8.55 | 8.75 | 0.00 | - | 100 | 30 | 70.70% |
| UAL240621P00060000 | 2024-05-21 1:06PM EDT | 2024-06-21 | 6.53 | 8.55 | 8.75 | 0.00 | - | 2 | 59 | 41.31% |
| UAL240719P00060000 | 2024-05-23 1:38PM EDT | 2024-07-19 | 8.60 | 8.90 | 9.30 | 0.00 | - | 3 | 16 | 40.97% |
| UAL240816P00060000 | 2024-05-15 9:43AM EDT | 2024-08-16 | 6.55 | 9.20 | 9.35 | 0.00 | - | 5 | 62 | 34.28% |
| UAL240920P00060000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 9.21 | 9.50 | 9.65 | +0.40 | +4.54% | 9 | 38 | 32.31% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 2024-12-20 | 8.68 | 10.35 | 10.45 | 0.00 | - | 20 | 145 | 30.60% |
| UAL250117P00060000 | 2024-05-23 12:08PM EDT | 2025-01-17 | 10.50 | 10.50 | 10.70 | 0.00 | - | 11 | 438 | 30.47% |
| UAL250620P00060000 | 2024-05-24 10:50AM EDT | 2025-06-20 | 11.40 | 11.40 | 11.65 | 0.00 | - | 2 | 15 | 28.65% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 11.65 | 11.15 | 12.50 | 0.00 | - | 6 | 55 | 27.16% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 11.40 | 11.90 | 12.55 | 0.00 | - | 5 | 60 | 26.72% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 23.76% |
© 2024 Yahoo. All rights reserved.