United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 9.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240517C00040000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240621C00040000 | 2024-05-01 1:12PM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240719C00040000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816C00040000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00040000 | 2024-05-06 1:32PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00040000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| UAL250620C00040000 | 2024-05-01 10:30AM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 2025-12-19 | 20.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL260116C00040000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL261218C00040000 | 2024-05-06 12:40PM EDT | 2026-12-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240517P00040000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UAL240524P00040000 | 2024-04-30 11:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240531P00040000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240621P00040000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAL240719P00040000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UAL240816P00040000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240920P00040000 | 2024-05-06 12:28PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UAL241220P00040000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| UAL250117P00040000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| UAL250620P00040000 | 2024-05-06 12:31PM EDT | 2025-06-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 2026-12-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.