United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:52.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00052000 | 2024-05-07 10:05AM EDT | 2024-05-10 | 1.27 | 1.22 | 1.35 | -0.89 | -41.20% | 45 | 4,015 | 36.91% |
| UAL240517C00052000 | 2024-05-07 9:44AM EDT | 2024-05-17 | 2.06 | 1.72 | 1.79 | -0.52 | -20.16% | 1 | 961 | 35.16% |
| UAL240524C00052000 | 2024-05-06 1:31PM EDT | 2024-05-24 | 2.80 | 1.87 | 2.12 | 0.00 | - | 216 | 727 | 34.82% |
| UAL240531C00052000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 3.00 | 2.21 | 2.43 | 0.00 | - | 2 | 66 | 35.35% |
| UAL240607C00052000 | 2024-05-06 3:00PM EDT | 2024-06-07 | 3.20 | 2.44 | 2.71 | 0.00 | - | 8 | 11 | 35.84% |
| UAL240614C00052000 | 2024-05-06 12:39PM EDT | 2024-06-14 | 3.38 | 2.84 | 3.60 | 0.00 | - | 2 | 3 | 45.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00052000 | 2024-05-07 10:05AM EDT | 2024-05-10 | 0.40 | 0.42 | 0.44 | +0.19 | +76.00% | 230 | 2,042 | 37.40% |
| UAL240517P00052000 | 2024-05-07 10:04AM EDT | 2024-05-17 | 0.83 | 0.81 | 0.85 | +0.28 | +62.22% | 138 | 1,012 | 34.57% |
| UAL240524P00052000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 1.03 | 1.10 | 1.37 | +0.23 | +28.75% | 11 | 116 | 38.57% |
| UAL240531P00052000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 1.30 | 1.34 | 1.41 | +0.28 | +27.45% | 1 | 371 | 33.50% |
| UAL240607P00052000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 1.30 | 1.53 | 1.86 | 0.00 | - | 2 | 19 | 36.99% |
© 2024 Yahoo. All rights reserved.