UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,908.45 +56.18 (+0.14%) Bitcoin GBP
50,727.23 +159.67 (+0.32%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:41.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 8.95 | 10.80 | 12.05 | 0.00 | - | 4 | 76 | 158.98% |
| UAL240517C00041000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 12.83 | 11.70 | 11.85 | 0.00 | - | 25 | 3,358 | 61.72% |
| UAL240524C00041000 | 2024-05-06 2:09PM EDT | 2024-05-24 | 12.83 | 11.40 | 12.15 | 0.00 | - | 5 | 18 | 82.03% |
| UAL240531C00041000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 10.89 | 11.70 | 12.20 | 0.00 | - | 2 | 5 | 55.86% |
| UAL240621C00041000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 10.90 | 12.00 | 12.20 | 0.00 | - | 10 | 594 | 53.22% |
| UAL240719C00041000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 12.49 | 12.40 | 12.60 | 0.00 | - | 1 | 140 | 51.90% |
| UAL240816C00041000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 13.83 | 12.75 | 13.05 | 0.00 | - | 4 | 298 | 51.81% |
| UAL240920C00041000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 12.10 | 13.35 | 13.50 | 0.00 | - | 5 | 317 | 50.54% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 2024-12-20 | 14.75 | 14.35 | 14.95 | 0.00 | - | - | 6 | 52.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 150 | 96.88% |
| UAL240517P00041000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 71 | 1,676 | 65.63% |
| UAL240524P00041000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 410 | 64.84% |
| UAL240531P00041000 | 2024-05-02 9:33AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.15 | 0.00 | - | 2 | 16 | 52.93% |
| UAL240607P00041000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 0.17 | 0.01 | 0.23 | 0.00 | - | - | 2 | 57.13% |
| UAL240621P00041000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.19 | 0.00 | - | 44 | 647 | 45.70% |
| UAL240719P00041000 | 2024-05-07 11:21AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.40 | -0.02 | -5.26% | 1 | 448 | 42.97% |
| UAL240816P00041000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.77 | 0.60 | 0.65 | 0.00 | - | 1 | 404 | 42.02% |
| UAL240920P00041000 | 2024-05-06 10:39AM EDT | 2024-09-20 | 0.99 | 0.86 | 0.92 | 0.00 | - | 1,156 | 2,105 | 40.53% |
| UAL241220P00041000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 1.93 | 1.64 | 1.67 | 0.00 | - | 1 | 10 | 39.26% |
© 2024 Yahoo. All rights reserved.