United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240517C00030000 | 2024-05-03 10:20AM EDT | 2024-05-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00030000 | 2024-04-22 2:30PM EDT | 2024-06-21 | 24.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 0.00% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL250117C00030000 | 2024-05-06 3:18PM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL250620C00030000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00030000 | 2024-04-22 11:07AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL240621P00030000 | 2024-05-01 12:31PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UAL240719P00030000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240816P00030000 | 2024-05-06 2:12PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240920P00030000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL250117P00030000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UAL250620P00030000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL251219P00030000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL260116P00030000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 2026-12-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.