UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,321.70 -9.50 (-0.41%) DOW
38,913.49 +61.22 (+0.16%) Bitcoin GBP
50,868.27 +148.06 (+0.29%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 2024-05-10 | 15.95 | 15.75 | 15.90 | 0.00 | - | 1 | 30 | 190.63% |
| UAL240517C00037000 | 2024-05-06 12:38PM EDT | 2024-05-17 | 16.30 | 15.80 | 15.95 | 0.00 | - | 4 | 46 | 122.27% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 2024-05-24 | 17.40 | 15.85 | 16.00 | 0.00 | - | - | 1 | 100.39% |
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 2024-05-31 | 6.62 | 15.85 | 16.00 | 0.00 | - | - | 1 | 85.16% |
| UAL240621C00037000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 16.90 | 16.05 | 16.25 | 0.00 | - | 1 | 458 | 73.34% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 17.70 | 16.30 | 16.45 | 0.00 | - | 1 | 357 | 64.36% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 2024-08-16 | 10.50 | 16.60 | 16.75 | 0.00 | - | 8 | 1,254 | 61.18% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 17.10 | 16.95 | 17.10 | 0.00 | - | 4 | 272 | 58.42% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 17.75 | 17.95 | 18.60 | 0.00 | - | - | 3 | 58.62% |
| UAL250117C00037000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 19.00 | 18.25 | 18.50 | 0.00 | - | 9 | 586 | 56.25% |
| UAL250620C00037000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 21.00 | 19.35 | 22.05 | 0.00 | - | 25 | 440 | 60.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 50 | 131.25% |
| UAL240517P00037000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | 0.00 | - | 9 | 374 | 100.39% |
| UAL240524P00037000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 69.53% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.60 | 0.01 | 0.12 | 0.00 | - | 1 | 73 | 67.38% |
| UAL240621P00037000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.11 | 0.00 | - | 200 | 1,881 | 54.20% |
| UAL240719P00037000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 0.29 | 0.10 | 0.33 | 0.00 | - | 1 | 410 | 53.37% |
| UAL240816P00037000 | 2024-05-07 11:24AM EDT | 2024-08-16 | 0.32 | 0.30 | 0.32 | -0.09 | -21.95% | 20 | 354 | 45.12% |
| UAL240920P00037000 | 2024-05-03 1:08PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.48 | -0.09 | -15.52% | 1 | 225 | 42.97% |
| UAL241220P00037000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 1.05 | 0.98 | 1.02 | 0.00 | - | 10 | 30 | 41.38% |
| UAL250117P00037000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 1.20 | 1.19 | 1.28 | +0.03 | +2.56% | 3 | 5,437 | 42.14% |
| UAL250620P00037000 | 2024-05-06 12:30PM EDT | 2025-06-20 | 1.95 | 1.96 | 2.09 | 0.00 | - | 2 | 1,123 | 40.00% |
© 2024 Yahoo. All rights reserved.