UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.12 (-0.15%) GOLD FUTURES
2,322.20 -9.00 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,367.18 -322.82 (-0.64%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00048000 | 2024-05-07 3:16PM EDT | 2024-05-10 | 5.20 | 3.75 | 4.85 | +0.03 | +0.58% | 54 | 343 | 67.97% |
| UAL240517C00048000 | 2024-05-07 3:36PM EDT | 2024-05-17 | 5.30 | 4.80 | 5.00 | -0.90 | -14.52% | 15 | 7,900 | 49.71% |
| UAL240524C00048000 | 2024-05-07 11:54AM EDT | 2024-05-24 | 5.30 | 4.95 | 5.15 | -0.73 | -12.11% | 1 | 71 | 44.48% |
| UAL240531C00048000 | 2024-05-06 2:50PM EDT | 2024-05-31 | 6.07 | 4.80 | 5.55 | 0.00 | - | 3 | 36 | 48.54% |
| UAL240607C00048000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 5.31 | 5.05 | 5.80 | 0.00 | - | 10 | 11 | 48.24% |
| UAL240621C00048000 | 2024-05-07 10:59AM EDT | 2024-06-21 | 5.94 | 5.75 | 5.90 | -1.08 | -15.38% | 5 | 1,582 | 41.97% |
| UAL240719C00048000 | 2024-05-07 12:07PM EDT | 2024-07-19 | 6.75 | 6.55 | 7.00 | +1.06 | +18.63% | 9 | 766 | 47.10% |
| UAL240816C00048000 | 2024-05-07 2:08PM EDT | 2024-08-16 | 7.70 | 7.30 | 7.50 | -0.68 | -8.11% | 4 | 291 | 45.29% |
| UAL241220C00048000 | 2024-05-06 3:17PM EDT | 2024-12-20 | 10.55 | 9.70 | 9.95 | 0.00 | - | 5 | 35 | 46.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00048000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.24 | 0.00 | - | 1,010 | 1,075 | 64.45% |
| UAL240517P00048000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | 0.00 | - | 4 | 3,173 | 37.31% |
| UAL240524P00048000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.22 | -0.05 | -22.73% | 9 | 76 | 35.06% |
| UAL240531P00048000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.34 | +0.05 | +20.83% | 3 | 144 | 33.99% |
| UAL240607P00048000 | 2024-05-07 1:03PM EDT | 2024-06-07 | 0.47 | 0.46 | 0.69 | -0.28 | -37.33% | 3 | 16 | 39.04% |
| UAL240614P00048000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 0.94 | 0.61 | 1.05 | 0.00 | - | 3 | 3 | 42.58% |
| UAL240621P00048000 | 2024-05-07 1:28PM EDT | 2024-06-21 | 0.73 | 0.76 | 0.84 | +0.11 | +17.74% | 33 | 2,731 | 35.40% |
| UAL240719P00048000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.49 | +0.14 | +10.29% | 6 | 555 | 36.79% |
| UAL240816P00048000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 1.90 | 1.94 | 2.19 | -0.01 | -0.52% | 1 | 1,602 | 38.87% |
| UAL241220P00048000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 4.50 | 3.50 | 3.60 | 0.00 | - | - | 17 | 35.67% |
© 2024 Yahoo. All rights reserved.