UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.16 (-0.20%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,433.38 -188.91 (-0.37%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 26.15 | 26.70 | 29.50 | 0.00 | - | 2 | 1 | 451.17% |
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 23.95 | 27.45 | 27.90 | 0.00 | - | 95 | 79 | 238.28% |
| UAL240621C00025000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 28.35 | 27.65 | 28.00 | 0.00 | - | 2 | 217 | 108.01% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 28.40 | 27.80 | 28.25 | -0.65 | -2.24% | 1 | 203 | 100.49% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 98.63% |
| UAL240920C00025000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 28.48 | 28.05 | 28.55 | +6.96 | +32.34% | 1 | 134 | 84.28% |
| UAL250117C00025000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 29.90 | 28.60 | 29.40 | 0.00 | - | 2 | 136 | 75.66% |
| UAL250620C00025000 | 2024-05-02 10:27AM EDT | 2025-06-20 | 28.50 | 27.85 | 32.25 | 0.00 | - | 3 | 45 | 72.63% |
| UAL251219C00025000 | 2024-03-15 10:15AM EDT | 2025-12-19 | 21.85 | 20.55 | 21.75 | 0.00 | - | 3 | 40 | 0.00% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 32.39 | 29.00 | 31.20 | 0.00 | - | 1 | 72 | 59.50% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 2026-12-18 | 33.00 | 32.00 | 33.15 | 0.00 | - | 1 | 10 | 64.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| UAL240621P00025000 | 2024-04-26 11:48AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 2,423 | 90.63% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 329 | 77.73% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1,005 | 67.97% |
| UAL240920P00025000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 0.11 | 0.04 | 0.23 | 0.00 | - | 11 | 313 | 62.60% |
| UAL250117P00025000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 0.31 | 0.25 | 0.39 | 0.00 | - | 1 | 2,183 | 53.56% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 0.75 | 0.36 | 0.86 | 0.00 | - | 1 | 147 | 53.13% |
| UAL251219P00025000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 1.05 | 0.95 | 1.12 | 0.00 | - | 10 | 5,167 | 47.56% |
| UAL260116P00025000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 1.12 | 1.02 | 1.18 | 0.00 | - | 55 | 1,983 | 47.17% |
| UAL261218P00025000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 1.87 | 1.52 | 2.19 | 0.00 | - | 1 | 204 | 46.33% |
© 2024 Yahoo. All rights reserved.