United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00045000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 8.65 | 0.00 | 0.00 | 0.00 | - | 103 | 268 | 0.00% |
| UAL240517C00045000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,132 | 0.00% |
| UAL240524C00045000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| UAL240531C00045000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL240621C00045000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 46 | 9,432 | 0.00% |
| UAL240719C00045000 | 2024-05-06 11:18AM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,858 | 0.00% |
| UAL240816C00045000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 485 | 0.00% |
| UAL240920C00045000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,890 | 0.00% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UAL250117C00045000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 87 | 27,811 | 0.00% |
| UAL250620C00045000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 13.21 | 0.00 | 0.00 | 0.00 | - | 3 | 711 | 0.00% |
| UAL251219C00045000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 20 | 218 | 0.00% |
| UAL260116C00045000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00045000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 1,130 | 50.00% |
| UAL240517P00045000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 467 | 4,705 | 25.00% |
| UAL240524P00045000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| UAL240531P00045000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 12.50% |
| UAL240607P00045000 | 2024-05-06 3:24PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 12.50% |
| UAL240614P00045000 | 2024-05-02 12:05PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UAL240621P00045000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 11,117 | 12.50% |
| UAL240719P00045000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17 | 999 | 12.50% |
| UAL240816P00045000 | 2024-05-06 1:16PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 1,351 | 6.25% |
| UAL240920P00045000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,650 | 6.25% |
| UAL241220P00045000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UAL250117P00045000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8,331 | 6.25% |
| UAL250620P00045000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 796 | 3.13% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 3.13% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 3.13% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 3.13% |
© 2024 Yahoo. All rights reserved.