UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.66 -0.17 (-0.21%) GOLD FUTURES
2,309.90 -20.90 (-0.90%) DOW
39,143.20 +31.04 (+0.08%) Bitcoin GBP
48,154.76 -897.26 (-1.83%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:52.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00052500 | 2024-06-26 3:26PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.00 | -0.42 | -30.66% | 4,279 | 6,136 | 50.49% |
| UAL240816C00052500 | 2024-06-26 3:36PM EDT | 2024-08-16 | 1.68 | 1.64 | 1.69 | -0.31 | -15.58% | 4,471 | 8,576 | 45.07% |
| UAL240920C00052500 | 2024-06-26 3:29PM EDT | 2024-09-20 | 2.35 | 2.30 | 2.35 | -0.52 | -18.12% | 13 | 3,719 | 42.33% |
| UAL241220C00052500 | 2024-06-26 11:47AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | -0.60 | -12.77% | 13 | 742 | 43.31% |
| UAL250117C00052500 | 2024-06-26 3:25PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.60 | -0.60 | -11.65% | 122 | 1,124 | 43.40% |
| UAL250321C00052500 | 2024-06-24 11:20AM EDT | 2025-03-21 | 5.86 | 5.35 | 5.50 | 0.00 | - | 1 | 54 | 43.43% |
| UAL250620C00052500 | 2024-06-26 12:28PM EDT | 2025-06-20 | 6.70 | 6.45 | 6.70 | -1.30 | -16.25% | 2 | 1,128 | 43.82% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 2025-12-19 | 10.15 | 7.60 | 8.70 | 0.00 | - | 2 | 400 | 44.27% |
| UAL260116C00052500 | 2024-06-24 11:52AM EDT | 2026-01-16 | 9.31 | 8.75 | 9.10 | 0.00 | - | 1 | 150 | 44.84% |
| UAL261218C00052500 | 2024-06-17 11:30AM EDT | 2026-12-18 | 13.15 | 9.90 | 13.85 | 0.00 | - | 2 | 15 | 51.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00052500 | 2024-06-26 9:44AM EDT | 2024-07-19 | 5.89 | 4.90 | 5.05 | +1.79 | +43.66% | 1 | 6,575 | 44.82% |
| UAL240816P00052500 | 2024-06-25 3:26PM EDT | 2024-08-16 | 6.39 | 5.40 | 5.55 | +1.74 | +37.42% | 2 | 1,079 | 38.65% |
| UAL240920P00052500 | 2024-06-26 11:33AM EDT | 2024-09-20 | 6.00 | 5.85 | 6.00 | +0.85 | +16.50% | 2 | 5,582 | 35.21% |
| UAL241220P00052500 | 2024-06-24 1:07PM EDT | 2024-12-20 | 6.55 | 6.95 | 7.15 | 0.00 | - | 8 | 236 | 33.63% |
| UAL250117P00052500 | 2024-06-25 9:57AM EDT | 2025-01-17 | 7.15 | 7.25 | 7.40 | -0.29 | -3.90% | 13 | 1,342 | 33.05% |
| UAL250321P00052500 | 2024-06-24 11:45AM EDT | 2025-03-21 | 7.35 | 7.75 | 7.90 | 0.00 | - | 1 | 1,139 | 32.01% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 2025-06-20 | 7.35 | 8.40 | 8.55 | 0.00 | - | 40 | 1,468 | 31.11% |
| UAL251219P00052500 | 2024-06-26 12:57PM EDT | 2025-12-19 | 9.45 | 8.85 | 9.65 | +1.50 | +18.87% | 65 | 451 | 30.07% |
| UAL260116P00052500 | 2024-06-11 11:47AM EDT | 2026-01-16 | 8.05 | 8.80 | 9.75 | 0.00 | - | 150 | 3,302 | 29.74% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 27.72% |
© 2024 Yahoo. All rights reserved.