UK markets open in 5 hours 25 minutes
NIKKEI 225
38,430.80 -404.30 (-1.04%) HANG SENG
18,479.37 0.00 (0.00%) CRUDE OIL
78.13 -0.25 (-0.32%) GOLD FUTURES
2,320.90 -3.30 (-0.14%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,998.63 -942.40 (-1.85%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00035000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 17.32 | 17.60 | 18.00 | 0.00 | - | 2 | 52 | 131.64% |
| UAL240621C00035000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 18.30 | 17.90 | 18.10 | +0.15 | +0.83% | 5 | 986 | 75.98% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 2024-07-19 | 13.81 | 17.95 | 18.35 | 0.00 | - | 4 | 219 | 65.43% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 19.15 | 18.35 | 18.60 | 0.00 | - | 2 | 793 | 64.11% |
| UAL240920C00035000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 18.90 | 18.65 | 18.90 | 0.00 | - | 4 | 489 | 60.94% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 2024-12-20 | 19.75 | 19.45 | 19.80 | 0.00 | - | - | 6 | 57.69% |
| UAL250117C00035000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 19.00 | 19.35 | 20.15 | 0.00 | - | 10 | 2,239 | 55.75% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 20.25 | 22.85 | 0.00 | - | 6 | 106 | 57.81% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 22.00 | 22.30 | 23.20 | 0.00 | - | 13 | 19 | 55.14% |
| UAL260116C00035000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 23.25 | 22.85 | 24.45 | 0.00 | - | 1 | 202 | 58.92% |
| UAL261218C00035000 | 2024-04-23 10:47AM EDT | 2026-12-18 | 26.88 | 24.25 | 26.95 | 0.00 | - | 4 | 5 | 56.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 175.00% |
| UAL240517P00035000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 3,567 | 87.50% |
| UAL240524P00035000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.22 | 0.00 | - | 200 | 175 | 101.17% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 16 | 99.41% |
| UAL240621P00035000 | 2024-05-07 2:04PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.14 | -0.02 | -28.57% | 60 | 16,670 | 58.40% |
| UAL240719P00035000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.26 | 0.00 | - | 200 | 1,503 | 52.54% |
| UAL240816P00035000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 0.25 | 0.16 | 0.48 | 0.00 | - | 1 | 182 | 51.12% |
| UAL240920P00035000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.37 | -0.11 | -23.91% | 1 | 3,708 | 45.51% |
| UAL241220P00035000 | 2024-05-06 12:48PM EDT | 2024-12-20 | 0.78 | 0.75 | 0.80 | 0.00 | - | 32 | 34 | 43.02% |
| UAL250117P00035000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 1.04 | 0.76 | 1.17 | 0.00 | - | 202 | 9,344 | 45.61% |
| UAL250620P00035000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 1.72 | 1.60 | 1.75 | 0.00 | - | 25 | 5,669 | 41.41% |
| UAL251219P00035000 | 2024-04-26 11:09AM EDT | 2025-12-19 | 2.45 | 2.34 | 2.51 | 0.00 | - | 2 | 1,273 | 39.67% |
| UAL260116P00035000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 2.57 | 2.39 | 2.75 | 0.00 | - | 1 | 1,837 | 40.30% |
| UAL261218P00035000 | 2024-04-26 1:16PM EDT | 2026-12-18 | 3.65 | 3.50 | 3.80 | 0.00 | - | 5 | 25 | 37.57% |
© 2024 Yahoo. All rights reserved.