United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 12.25 | 13.45 | 14.05 | 0.00 | - | 1 | 38 | 169.53% |
| UAL240517C00039000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 12.45 | 13.85 | 14.05 | 0.00 | - | 15 | 205 | 82.81% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 13.65 | 13.90 | 14.10 | 0.00 | - | 23 | 65 | 73.63% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 8.80 | 13.95 | 14.10 | 0.00 | - | - | 65 | 65.23% |
| UAL240621C00039000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 12.75 | 14.15 | 14.35 | 0.00 | - | 15 | 581 | 60.45% |
| UAL240719C00039000 | 2024-04-17 12:20PM EDT | 2024-07-19 | 9.55 | 14.35 | 14.65 | 0.00 | - | 10 | 308 | 55.03% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 2024-08-16 | 5.60 | 14.80 | 15.00 | 0.00 | - | 8 | 269 | 54.91% |
| UAL240920C00039000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 14.10 | 15.20 | 15.40 | 0.00 | - | 2 | 298 | 53.32% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 2024-12-20 | 16.30 | 16.35 | 16.55 | 0.00 | - | - | 3 | 52.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 228 | 191.02% |
| UAL240517P00039000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 644 | 89.45% |
| UAL240524P00039000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 8 | 77.54% |
| UAL240531P00039000 | 2024-04-30 3:30PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 59.96% |
| UAL240621P00039000 | 2024-05-06 10:38AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 1,405 | 50.00% |
| UAL240719P00039000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.34 | 0.24 | 0.28 | 0.00 | - | 2 | 1,405 | 45.56% |
| UAL240816P00039000 | 2024-04-30 9:34AM EDT | 2024-08-16 | 0.53 | 0.41 | 0.47 | 0.00 | - | 36 | 1,046 | 44.09% |
| UAL240920P00039000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 0.65 | 0.64 | 0.66 | -0.12 | -15.58% | 3,337 | 2,564 | 41.80% |
| UAL241220P00039000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 1.30 | 1.25 | 1.31 | 0.00 | - | 40 | 40 | 40.47% |
© 2024 Yahoo. All rights reserved.