UK markets open in 6 hours 17 minutes
NIKKEI 225
38,520.11 -314.99 (-0.81%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.24 -0.14 (-0.18%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,070.89 -704.25 (-1.39%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00049000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 4.15 | 2.62 | 5.80 | -0.15 | -3.49% | 5 | 256 | 97.46% |
| UAL240517C00049000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 4.30 | 3.90 | 4.05 | -0.87 | -16.83% | 6 | 7,855 | 46.39% |
| UAL240524C00049000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 2.98 | 4.10 | 4.30 | 0.00 | - | 28 | 52 | 43.80% |
| UAL240531C00049000 | 2024-05-01 1:27PM EDT | 2024-05-31 | 2.73 | 4.25 | 4.45 | 0.00 | - | 1 | 14 | 40.63% |
| UAL240607C00049000 | 2024-05-01 1:39PM EDT | 2024-06-07 | 2.92 | 4.05 | 4.75 | 0.00 | - | - | 32 | 41.99% |
| UAL240621C00049000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 6.20 | 4.95 | 5.20 | 0.00 | - | 17 | 1,002 | 42.19% |
| UAL240719C00049000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 6.40 | 5.90 | 6.30 | +2.05 | +47.13% | 15 | 317 | 46.39% |
| UAL240816C00049000 | 2024-05-03 2:26PM EDT | 2024-08-16 | 5.90 | 6.65 | 6.85 | 0.00 | - | 234 | 410 | 44.92% |
| UAL241220C00049000 | 2024-04-30 9:51AM EDT | 2024-12-20 | 8.75 | 8.90 | 9.35 | 0.00 | - | 3 | 0 | 46.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00049000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 26 | 2,436 | 47.27% |
| UAL240517P00049000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 53 | 13,098 | 37.01% |
| UAL240524P00049000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 0.31 | 0.30 | 0.34 | +0.04 | +14.81% | 20 | 97 | 34.86% |
| UAL240531P00049000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 0.41 | 0.45 | 0.51 | -0.02 | -4.65% | 3 | 49 | 34.23% |
| UAL240607P00049000 | 2024-05-07 2:35PM EDT | 2024-06-07 | 0.60 | 0.63 | 0.69 | -0.24 | -28.57% | 2 | 34 | 34.23% |
| UAL240621P00049000 | 2024-05-07 12:14PM EDT | 2024-06-21 | 1.01 | 1.00 | 1.11 | +0.20 | +24.69% | 3 | 1,353 | 35.69% |
| UAL240719P00049000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 1.70 | 1.69 | 2.01 | +0.18 | +11.84% | 20 | 957 | 39.26% |
| UAL240816P00049000 | 2024-05-07 1:02PM EDT | 2024-08-16 | 2.27 | 2.26 | 2.38 | +0.17 | +8.10% | 1 | 359 | 37.13% |
| UAL241220P00049000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 4.90 | 3.85 | 4.00 | 0.00 | - | 381 | 355 | 35.49% |
© 2024 Yahoo. All rights reserved.