UK markets open in 3 hours 57 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,571.76 +92.39 (+0.50%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,259.14 -761.96 (-1.49%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 13.26 | 13.00 | 15.15 | 0.00 | - | 1 | 19 | 269.92% |
| UAL240517C00038000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 14.90 | 14.65 | 15.10 | +1.75 | +13.31% | 1 | 301 | 119.92% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 14.60 | 14.60 | 14.95 | 0.00 | - | 2 | 2 | 79.69% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 2024-05-31 | 16.03 | 14.70 | 15.00 | 0.00 | - | 1 | 1 | 75.20% |
| UAL240621C00038000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 14.95 | 14.85 | 15.15 | 0.00 | - | 5 | 485 | 63.28% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 15.10 | 15.60 | 0.00 | - | 1 | 62 | 60.35% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 15.70 | 15.45 | 15.75 | 0.00 | - | 4 | 1,082 | 56.54% |
| UAL240920C00038000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 15.91 | 15.75 | 16.15 | 0.00 | - | 1 | 307 | 54.32% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 16.95 | 16.85 | 17.65 | 0.00 | - | 1 | 5 | 55.59% |
| UAL251219C00038000 | 2024-05-02 3:37PM EDT | 2025-12-19 | 19.95 | 18.65 | 21.10 | 0.00 | - | 3 | 69 | 55.43% |
| UAL260116C00038000 | 2024-05-07 11:41AM EDT | 2026-01-16 | 21.15 | 20.15 | 21.20 | +0.65 | +3.17% | 1 | 107 | 51.99% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 22.35 | 24.00 | 0.00 | - | 1 | 10 | 52.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 140.63% |
| UAL240517P00038000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1,683 | 93.75% |
| UAL240524P00038000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 268 | 73.44% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 2024-05-31 | 0.20 | 0.02 | 0.19 | 0.00 | - | 3 | 3 | 69.53% |
| UAL240621P00038000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 15,147 | 52.05% |
| UAL240719P00038000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 35 | 750 | 45.61% |
| UAL240816P00038000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 0.49 | 0.35 | 0.38 | 0.00 | - | 19 | 1,254 | 44.34% |
| UAL240920P00038000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 0.63 | 0.53 | 0.57 | 0.00 | - | 3 | 3,787 | 42.48% |
| UAL241220P00038000 | 2024-05-07 11:42AM EDT | 2024-12-20 | 1.12 | 1.11 | 1.17 | -0.05 | -4.27% | 40 | 43 | 40.99% |
| UAL251219P00038000 | 2024-05-01 12:04PM EDT | 2025-12-19 | 3.50 | 2.29 | 3.15 | 0.00 | - | 10 | 355 | 37.92% |
| UAL260116P00038000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.30 | -0.80 | -20.00% | 12 | 3,054 | 37.88% |
| UAL261218P00038000 | 2024-04-18 2:27PM EDT | 2026-12-18 | 4.75 | 4.30 | 4.65 | 0.00 | - | 2 | 67 | 36.33% |
© 2024 Yahoo. All rights reserved.