United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00050000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 3.00 | 2.92 | 3.20 | -0.60 | -16.67% | 29 | 1,550 | 50.39% |
| UAL240517C00050000 | 2024-05-07 10:28AM EDT | 2024-05-17 | 3.15 | 3.15 | 3.25 | -1.05 | -25.00% | 6 | 18,547 | 32.81% |
| UAL240524C00050000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 3.64 | 3.40 | 3.50 | -0.66 | -15.35% | 5 | 343 | 33.84% |
| UAL240531C00050000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 3.17 | 3.70 | 3.80 | 0.00 | - | 2 | 487 | 35.84% |
| UAL240607C00050000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 4.71 | 3.95 | 4.10 | 0.00 | - | 6 | 23 | 37.50% |
| UAL240614C00050000 | 2024-05-06 1:24PM EDT | 2024-06-14 | 5.06 | 3.40 | 4.70 | 0.00 | - | 5 | 9 | 43.95% |
| UAL240621C00050000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 4.37 | 4.35 | 4.50 | -1.03 | -19.07% | 5 | 18,721 | 37.45% |
| UAL240719C00050000 | 2024-05-07 9:49AM EDT | 2024-07-19 | 5.64 | 5.30 | 5.45 | -0.66 | -10.48% | 10 | 2,319 | 40.58% |
| UAL240816C00050000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 7.02 | 6.20 | 6.30 | 0.00 | - | 16 | 450 | 42.76% |
| UAL240920C00050000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 7.83 | 6.90 | 6.95 | 0.00 | - | 17 | 794 | 42.26% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 7.85 | 8.60 | 8.80 | 0.00 | - | 2 | 568 | 44.51% |
| UAL250117C00050000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 9.25 | 9.20 | 9.30 | -0.83 | -8.23% | 1 | 6,761 | 45.00% |
| UAL250620C00050000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 10.35 | 11.35 | 11.55 | 0.00 | - | 40 | 691 | 46.23% |
| UAL251219C00050000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 13.20 | 13.40 | 13.85 | 0.00 | - | 1 | 406 | 47.65% |
| UAL260116C00050000 | 2024-05-06 3:24PM EDT | 2026-01-16 | 14.75 | 13.80 | 14.30 | 0.00 | - | 10 | 372 | 48.33% |
| UAL261218C00050000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 16.21 | 16.70 | 17.90 | 0.00 | - | 1 | 126 | 50.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00050000 | 2024-05-07 9:44AM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 8 | 2,258 | 42.38% |
| UAL240517P00050000 | 2024-05-07 10:33AM EDT | 2024-05-17 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 183 | 6,472 | 38.09% |
| UAL240524P00050000 | 2024-05-07 10:40AM EDT | 2024-05-24 | 0.53 | 0.52 | 0.60 | +0.11 | +28.21% | 32 | 175 | 37.26% |
| UAL240531P00050000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.57 | 0.72 | 0.78 | 0.00 | - | 57 | 126 | 35.79% |
| UAL240607P00050000 | 2024-05-07 10:26AM EDT | 2024-06-07 | 0.93 | 0.72 | 0.98 | +0.22 | +30.99% | 20 | 76 | 35.57% |
| UAL240614P00050000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.89 | 1.07 | 2.74 | 0.00 | - | 10 | 9 | 60.74% |
| UAL240621P00050000 | 2024-05-07 10:21AM EDT | 2024-06-21 | 1.26 | 1.28 | 1.30 | +0.21 | +20.00% | 2 | 5,714 | 34.69% |
| UAL240719P00050000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 2.04 | 2.03 | 2.11 | +0.16 | +8.51% | 3 | 1,971 | 36.89% |
| UAL240816P00050000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 2.34 | 2.60 | 2.65 | 0.00 | - | 15 | 3,198 | 36.69% |
| UAL240920P00050000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 2.90 | 3.05 | 3.15 | 0.00 | - | 86 | 530 | 35.83% |
| UAL241220P00050000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 4.80 | 4.20 | 4.35 | 0.00 | - | 107 | 199 | 35.44% |
| UAL250117P00050000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 4.48 | 4.50 | 4.60 | +0.08 | +1.82% | 1 | 1,602 | 34.94% |
| UAL250620P00050000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 5.75 | 5.75 | 5.95 | 0.00 | - | 1 | 985 | 34.00% |
| UAL251219P00050000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 7.50 | 6.95 | 7.85 | 0.00 | - | 39 | 259 | 35.80% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 7.50 | 7.15 | 7.30 | 0.00 | - | 20 | 90 | 32.86% |
| UAL261218P00050000 | 2024-05-06 12:54PM EDT | 2026-12-18 | 8.80 | 8.65 | 9.15 | 0.00 | - | 1 | 22 | 32.24% |
© 2024 Yahoo. All rights reserved.