UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,323.00 -8.20 (-0.35%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,460.42 +29.82 (+0.06%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00043000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 10.05 | 9.05 | 11.05 | +1.22 | +13.82% | 2 | 335 | 151.95% |
| UAL240517C00043000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 8.40 | 10.00 | 10.20 | 0.00 | - | 5 | 752 | 94.92% |
| UAL240524C00043000 | 2024-05-02 10:42AM EDT | 2024-05-24 | 8.49 | 10.05 | 10.55 | 0.00 | - | 1 | 26 | 83.55% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 2024-05-31 | 10.31 | 10.15 | 10.30 | 0.00 | - | 1 | 26 | 68.07% |
| UAL240607C00043000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 11.10 | 10.15 | 10.50 | 0.00 | - | 10 | 11 | 63.48% |
| UAL240621C00043000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 10.30 | 10.40 | 10.55 | -0.70 | -6.36% | 6 | 1,430 | 56.79% |
| UAL240719C00043000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 11.90 | 10.85 | 11.10 | 0.00 | - | 5 | 559 | 53.74% |
| UAL240816C00043000 | 2024-05-07 12:00PM EDT | 2024-08-16 | 11.40 | 11.40 | 11.55 | +1.22 | +11.98% | 19 | 407 | 52.59% |
| UAL240920C00043000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 10.71 | 11.95 | 12.10 | 0.00 | - | 10 | 315 | 51.44% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 16.50 | 18.25 | 0.00 | - | 3 | 19 | 53.98% |
| UAL260116C00043000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 17.30 | 16.20 | 19.75 | 0.00 | - | 1 | 129 | 51.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00043000 | 2024-05-07 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 34 | 453 | 75.00% |
| UAL240517P00043000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 231 | 3,697 | 55.86% |
| UAL240524P00043000 | 2024-04-25 10:28AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.16 | 0.00 | - | 35 | 154 | 51.17% |
| UAL240531P00043000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 0.22 | 0.03 | 0.18 | 0.00 | - | 13 | 207 | 51.17% |
| UAL240607P00043000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 10 | 50.10% |
| UAL240621P00043000 | 2024-05-07 1:28PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.24 | +0.02 | +10.00% | 59 | 4,026 | 40.38% |
| UAL240719P00043000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.51 | 0.48 | 0.55 | +0.02 | +4.08% | 2 | 250 | 39.89% |
| UAL240816P00043000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 0.89 | 0.81 | 0.86 | +0.07 | +8.54% | 99 | 30,140 | 39.38% |
| UAL240920P00043000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 1.16 | 1.08 | 1.25 | -0.06 | -4.92% | 5 | 1,568 | 39.09% |
| UAL241220P00043000 | 2024-05-07 11:05AM EDT | 2024-12-20 | 2.07 | 1.99 | 2.17 | -0.10 | -4.61% | 13 | 3 | 38.50% |
| UAL251219P00043000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 4.70 | 3.75 | 6.20 | 0.00 | - | 1 | 91 | 43.20% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 4.45 | 4.15 | 6.00 | 0.00 | - | 808 | 2,076 | 41.31% |
© 2024 Yahoo. All rights reserved.