United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00044000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 9.45 | 7.30 | 8.95 | 0.00 | - | 2 | 72 | 112.70% |
| UAL240517C00044000 | 2024-05-07 9:44AM EDT | 2024-05-17 | 9.36 | 8.95 | 9.05 | +0.55 | +6.24% | 4 | 916 | 72.46% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 2024-05-24 | 5.32 | 9.00 | 9.15 | 0.00 | - | 3 | 5 | 61.33% |
| UAL240531C00044000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 8.00 | 9.05 | 9.25 | 0.00 | - | 2 | 122 | 55.47% |
| UAL240621C00044000 | 2024-05-07 11:42AM EDT | 2024-06-21 | 9.41 | 9.35 | 9.55 | -0.88 | -8.55% | 1 | 1,659 | 51.81% |
| UAL240719C00044000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 9.25 | 9.95 | 10.10 | 0.00 | - | 5 | 341 | 50.34% |
| UAL240816C00044000 | 2024-05-06 2:25PM EDT | 2024-08-16 | 11.40 | 10.55 | 10.70 | 0.00 | - | 8 | 387 | 50.71% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 2024-09-20 | 12.27 | 11.10 | 11.20 | 0.00 | - | 4 | 376 | 49.02% |
| UAL241220C00044000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 13.39 | 12.50 | 12.70 | 0.00 | - | 7 | 24 | 49.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00044000 | 2024-05-07 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,702 | 2,214 | 65.63% |
| UAL240517P00044000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | +0.04 | +200.00% | 33 | 5,261 | 56.84% |
| UAL240524P00044000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.10 | 0.00 | - | 2 | 42 | 48.83% |
| UAL240531P00044000 | 2024-05-06 11:11AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 218 | 48.15% |
| UAL240607P00044000 | 2024-05-06 12:33PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 1 | 46 | 40.43% |
| UAL240621P00044000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 0.06 | 0.26 | 0.30 | -0.18 | -75.00% | 3 | 4,029 | 39.26% |
| UAL240719P00044000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.76 | 0.62 | 0.81 | 0.00 | - | 4 | 2,816 | 41.99% |
| UAL240816P00044000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 1.03 | 0.98 | 1.06 | +0.09 | +9.57% | 24 | 6,674 | 39.53% |
| UAL240920P00044000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 1.30 | 1.34 | 1.41 | 0.00 | - | 3 | 1,655 | 38.31% |
| UAL241220P00044000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 2.34 | 2.28 | 2.34 | 0.00 | - | 2 | 4 | 37.53% |
© 2024 Yahoo. All rights reserved.