United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00047000 | 2024-05-07 10:59AM EDT | 2024-05-10 | 6.03 | 5.80 | 5.95 | -0.87 | -12.61% | 7 | 331 | 66.02% |
| UAL240517C00047000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 6.19 | 5.90 | 6.25 | -0.57 | -8.43% | 5 | 4,110 | 55.57% |
| UAL240524C00047000 | 2024-05-06 12:38PM EDT | 2024-05-24 | 6.50 | 6.05 | 6.20 | 0.00 | - | 21 | 59 | 48.83% |
| UAL240531C00047000 | 2024-05-07 11:28AM EDT | 2024-05-31 | 6.35 | 6.15 | 6.30 | +2.50 | +64.94% | 1 | 69 | 44.73% |
| UAL240621C00047000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 6.81 | 6.65 | 6.80 | +0.95 | +16.21% | 4 | 5,320 | 43.31% |
| UAL240719C00047000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 6.65 | 7.25 | 7.60 | 0.00 | - | 1 | 366 | 45.29% |
| UAL240816C00047000 | 2024-04-25 12:57PM EDT | 2024-08-16 | 8.15 | 8.15 | 8.30 | 0.00 | - | 1 | 596 | 46.27% |
| UAL240920C00047000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 9.90 | 8.80 | 8.90 | 0.00 | - | 28 | 625 | 45.40% |
| UAL241220C00047000 | 2024-05-06 11:32AM EDT | 2024-12-20 | 10.57 | 10.40 | 10.60 | 0.00 | - | 1 | 3 | 46.90% |
| UAL250117C00047000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 11.81 | 10.90 | 11.10 | 0.00 | - | 11 | 2,550 | 47.46% |
| UAL250620C00047000 | 2024-05-06 1:25PM EDT | 2025-06-20 | 14.05 | 12.25 | 13.20 | 0.00 | - | 15 | 195 | 48.08% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 14.85 | 16.25 | 0.00 | - | 2 | 43 | 52.86% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 16.55 | 15.25 | 16.75 | 0.00 | - | 3 | 247 | 50.61% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 18.40 | 19.55 | 0.00 | - | 1 | 46 | 50.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00047000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 107 | 883 | 57.42% |
| UAL240517P00047000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.09 | +0.04 | +66.67% | 7 | 1,915 | 42.58% |
| UAL240524P00047000 | 2024-05-07 10:09AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.16 | +0.01 | +8.33% | 4 | 446 | 37.99% |
| UAL240531P00047000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.24 | 0.00 | - | 111 | 181 | 35.84% |
| UAL240607P00047000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.34 | 0.33 | 0.36 | -0.26 | -43.33% | 1 | 139 | 35.74% |
| UAL240614P00047000 | 2024-05-02 10:02AM EDT | 2024-06-14 | 0.94 | 0.46 | 0.62 | 0.00 | - | - | 5 | 38.97% |
| UAL240621P00047000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.64 | 0.58 | 0.64 | +0.11 | +20.75% | 5 | 2,608 | 36.33% |
| UAL240719P00047000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 1.20 | 1.15 | 1.23 | +0.10 | +9.09% | 4 | 1,647 | 37.65% |
| UAL240816P00047000 | 2024-05-06 11:26AM EDT | 2024-08-16 | 1.74 | 1.66 | 1.74 | 0.00 | - | 4 | 289 | 38.01% |
| UAL240920P00047000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 2.58 | 2.09 | 2.19 | 0.00 | - | 2 | 339 | 37.12% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 3.05 | 3.10 | 3.20 | 0.00 | - | - | 3 | 35.97% |
| UAL250117P00047000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.60 | 0.00 | - | 50 | 1,874 | 36.59% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 4.80 | 2.99 | 4.75 | 0.00 | - | 20 | 432 | 34.79% |
| UAL251219P00047000 | 2024-04-26 3:40PM EDT | 2025-12-19 | 5.82 | 5.75 | 6.15 | 0.00 | - | 2 | 192 | 34.85% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 6.20 | 5.90 | 6.05 | 0.00 | - | 3 | 375 | 33.64% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 7.40 | 8.25 | 0.00 | - | 7 | 11 | 34.36% |
© 2024 Yahoo. All rights reserved.