UK markets open in 4 hours 15 minutes
NIKKEI 225
38,303.68 -531.42 (-1.37%) HANG SENG
18,556.31 +76.94 (+0.42%) CRUDE OIL
78.11 -0.27 (-0.34%) GOLD FUTURES
2,319.00 -5.20 (-0.22%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,294.27 -716.55 (-1.40%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 19.55 | 19.00 | 21.10 | 0.00 | - | - | 1 | 340.23% |
| UAL240531C00033000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 18.40 | 19.65 | 20.10 | 0.00 | - | 3 | 3 | 104.88% |
| UAL240621C00033000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 20.25 | 19.80 | 20.05 | 0.00 | - | 2 | 185 | 80.27% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 15.00 | 20.00 | 20.35 | 0.00 | - | 1 | 100 | 73.93% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 19.10 | 20.30 | 20.50 | 0.00 | - | 1 | 206 | 69.34% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 2024-09-20 | 15.50 | 20.35 | 20.90 | 0.00 | - | 7 | 138 | 64.55% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 21.10 | 21.30 | 22.45 | 0.00 | - | 4 | 624 | 62.77% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 2025-06-20 | 18.50 | 22.15 | 23.40 | 0.00 | - | 1 | 23 | 57.06% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 23.45 | 23.35 | 24.65 | 0.00 | - | 1 | 13 | 55.36% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 19.05 | 24.40 | 24.75 | 0.00 | - | 3 | 30 | 57.58% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 26.30 | 26.40 | 27.30 | 0.00 | - | 1 | 6 | 57.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 343.36% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.22 | 0.00 | - | 10 | 12 | 113.67% |
| UAL240621P00033000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.13 | 0.00 | - | 60 | 9,979 | 64.26% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.23 | 0.00 | - | 200 | 314 | 56.84% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 0.87 | 0.09 | 0.24 | 0.00 | - | 200 | 315 | 50.10% |
| UAL240920P00033000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 0.29 | 0.21 | 0.31 | 0.00 | - | 3 | 634 | 48.93% |
| UAL241220P00033000 | 2024-04-29 3:54PM EDT | 2024-12-20 | 0.66 | 0.58 | 0.62 | 0.00 | - | 25 | 50 | 44.63% |
| UAL250117P00033000 | 2024-05-06 1:39PM EDT | 2025-01-17 | 0.74 | 0.71 | 0.79 | 0.00 | - | 17 | 11,050 | 44.95% |
| UAL250620P00033000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 1.37 | 1.32 | 1.86 | 0.00 | - | 2 | 2,740 | 46.68% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 3.65 | 1.56 | 2.15 | 0.00 | - | 9 | 775 | 40.99% |
| UAL260116P00033000 | 2024-04-18 11:55AM EDT | 2026-01-16 | 2.34 | 2.06 | 2.24 | 0.00 | - | 4 | 672 | 40.70% |
| UAL261218P00033000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 3.35 | 1.70 | 3.30 | 0.00 | - | 6 | 29 | 38.49% |
© 2024 Yahoo. All rights reserved.