UK markets open in 7 hours 32 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.33 -0.05 (-0.06%) GOLD FUTURES
2,323.00 -1.20 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,855.28 -818.89 (-1.62%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00042000 | 2024-05-07 11:22AM EDT | 2024-05-10 | 10.98 | 9.80 | 10.85 | +0.88 | +8.71% | 2 | 144 | 136.33% |
| UAL240517C00042000 | 2024-05-07 3:10PM EDT | 2024-05-17 | 11.33 | 10.70 | 11.00 | +1.34 | +13.41% | 10 | 1,216 | 82.23% |
| UAL240524C00042000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 9.57 | 10.70 | 11.15 | 0.00 | - | 10 | 76 | 70.02% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 2024-05-31 | 6.70 | 10.75 | 11.05 | 0.00 | - | 108 | 46 | 57.81% |
| UAL240607C00042000 | 2024-04-26 3:16PM EDT | 2024-06-07 | 10.87 | 10.75 | 11.10 | 0.00 | - | 1 | 1 | 52.54% |
| UAL240621C00042000 | 2024-05-07 11:42AM EDT | 2024-06-21 | 11.28 | 11.00 | 11.30 | -0.92 | -7.54% | 3 | 1,236 | 52.05% |
| UAL240719C00042000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 11.63 | 11.50 | 11.75 | 0.00 | - | 1 | 420 | 51.32% |
| UAL240816C00042000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 11.30 | 11.80 | 12.45 | 0.00 | - | 1 | 350 | 51.37% |
| UAL240920C00042000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 13.33 | 12.40 | 12.70 | 0.00 | - | 6 | 615 | 51.15% |
| UAL241220C00042000 | 2024-05-07 11:45AM EDT | 2024-12-20 | 14.00 | 13.85 | 14.10 | -1.20 | -7.89% | 1 | 9 | 50.37% |
| UAL250117C00042000 | 2024-05-06 1:10PM EDT | 2025-01-17 | 15.17 | 14.30 | 14.55 | 0.00 | - | 19 | 2,701 | 50.94% |
| UAL250620C00042000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 15.10 | 16.10 | 16.50 | 0.00 | - | 4 | 657 | 51.10% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 2026-12-18 | 23.00 | 19.25 | 22.00 | 0.00 | - | 1 | 96 | 54.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00042000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,102 | 81.25% |
| UAL240517P00042000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 3 | 2,398 | 67.58% |
| UAL240524P00042000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.21 | 0.00 | - | 1 | 535 | 60.16% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.16 | 0.00 | - | 8 | 17 | 54.49% |
| UAL240607P00042000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.30 | -0.03 | -25.00% | 60 | 3 | 55.66% |
| UAL240621P00042000 | 2024-05-07 1:37PM EDT | 2024-06-21 | 0.19 | 0.13 | 0.24 | +0.02 | +11.76% | 14 | 6,123 | 44.04% |
| UAL240719P00042000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 5 | 1,962 | 42.04% |
| UAL240816P00042000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.91 | 0.70 | 0.75 | 0.00 | - | 4 | 139 | 40.58% |
| UAL240920P00042000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 1.00 | 0.99 | 1.04 | +0.04 | +4.17% | 8 | 2,504 | 39.19% |
| UAL241220P00042000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 2.40 | 1.82 | 1.89 | 0.00 | - | 13 | 34 | 38.60% |
| UAL250117P00042000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 2.10 | 2.09 | 2.36 | 0.00 | - | 2 | 5,933 | 40.31% |
| UAL250620P00042000 | 2024-04-30 9:52AM EDT | 2025-06-20 | 3.10 | 3.05 | 3.35 | -0.10 | -3.13% | 7 | 1,843 | 37.98% |
| UAL261218P00042000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 5.70 | 5.60 | 6.20 | 0.00 | - | 9 | 59 | 35.68% |
© 2024 Yahoo. All rights reserved.