United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00055000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | -0.29 | -69.05% | 80 | 1,562 | 35.94% |
| UAL240517C00055000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 0.44 | 0.43 | 0.45 | -0.46 | -51.11% | 61 | 4,643 | 33.30% |
| UAL240524C00055000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 0.79 | 0.72 | 0.81 | -0.44 | -35.77% | 25 | 384 | 35.01% |
| UAL240531C00055000 | 2024-05-07 10:08AM EDT | 2024-05-31 | 0.99 | 0.88 | 1.00 | -0.51 | -34.00% | 9 | 598 | 33.52% |
| UAL240607C00055000 | 2024-05-07 9:42AM EDT | 2024-06-07 | 1.42 | 0.97 | 1.38 | -0.31 | -17.92% | 9 | 21 | 36.13% |
| UAL240614C00055000 | 2024-05-06 3:00PM EDT | 2024-06-14 | 1.90 | 1.44 | 1.82 | 0.00 | - | 16 | 19 | 39.38% |
| UAL240621C00055000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 1.74 | 1.74 | 1.76 | -0.61 | -25.96% | 39 | 15,299 | 35.43% |
| UAL240719C00055000 | 2024-05-07 10:24AM EDT | 2024-07-19 | 2.76 | 2.71 | 2.75 | -0.49 | -14.71% | 12 | 3,750 | 38.57% |
| UAL240816C00055000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 3.52 | 3.50 | 3.60 | -0.68 | -16.08% | 164 | 5,017 | 40.53% |
| UAL240920C00055000 | 2024-05-06 3:11PM EDT | 2024-09-20 | 4.90 | 4.30 | 4.35 | 0.00 | - | 214 | 10,148 | 40.78% |
| UAL241220C00055000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 6.65 | 6.10 | 6.25 | 0.00 | - | 10 | 219 | 43.02% |
| UAL250117C00055000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 7.13 | 6.55 | 6.70 | 0.00 | - | 99 | 7,991 | 43.15% |
| UAL250620C00055000 | 2024-05-07 10:18AM EDT | 2025-06-20 | 8.95 | 7.75 | 9.95 | -0.10 | -1.10% | 1 | 932 | 48.77% |
| UAL251219C00055000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 9.50 | 11.00 | 13.45 | 0.00 | - | 1 | 821 | 53.99% |
| UAL260116C00055000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 12.25 | 11.40 | 11.65 | 0.00 | - | 13 | 1,002 | 45.97% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 2026-12-18 | 15.70 | 13.15 | 15.15 | 0.00 | - | 88 | 110 | 47.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00055000 | 2024-05-07 9:46AM EDT | 2024-05-10 | 2.02 | 2.26 | 2.97 | +0.59 | +41.26% | 11 | 289 | 55.47% |
| UAL240517P00055000 | 2024-05-07 9:55AM EDT | 2024-05-17 | 2.39 | 2.49 | 2.58 | +0.59 | +32.78% | 19 | 536 | 32.23% |
| UAL240524P00055000 | 2024-05-06 12:45PM EDT | 2024-05-24 | 2.36 | 2.44 | 2.94 | 0.00 | - | 1 | 7 | 34.33% |
| UAL240531P00055000 | 2024-05-06 12:47PM EDT | 2024-05-31 | 2.60 | 2.91 | 3.15 | 0.00 | - | 3 | 25 | 33.35% |
| UAL240607P00055000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 3.50 | 3.15 | 3.25 | 0.00 | - | - | 20 | 31.20% |
| UAL240621P00055000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.05 | 3.50 | 3.65 | 0.00 | - | 63 | 1,123 | 31.69% |
| UAL240719P00055000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.40 | +0.34 | +8.59% | 5 | 2,476 | 33.13% |
| UAL240816P00055000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 4.60 | 4.85 | 4.95 | 0.00 | - | 21 | 459 | 33.23% |
| UAL240920P00055000 | 2024-05-06 3:46PM EDT | 2024-09-20 | 5.00 | 5.40 | 5.50 | 0.00 | - | 60 | 526 | 32.96% |
| UAL241220P00055000 | 2024-05-06 11:35AM EDT | 2024-12-20 | 6.65 | 6.60 | 6.70 | 0.00 | - | 1 | 24 | 32.78% |
| UAL250117P00055000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 6.51 | 6.90 | 7.05 | 0.00 | - | 75 | 938 | 32.91% |
| UAL250620P00055000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 8.85 | 8.10 | 8.30 | 0.00 | - | 8 | 94 | 31.61% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 32.67% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 9.15 | 7.90 | 9.65 | 0.00 | - | 18 | 84 | 30.64% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 8.85 | 11.95 | 0.00 | - | 2 | 5 | 31.49% |
© 2024 Yahoo. All rights reserved.