UK markets open in 7 hours 46 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.34 -0.04 (-0.05%) GOLD FUTURES
2,322.90 -1.30 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,952.51 -748.45 (-1.48%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00060000 | 2024-05-07 11:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 5 | 102 | 56.25% |
| UAL240517C00060000 | 2024-05-07 10:07AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 2 | 1,788 | 41.80% |
| UAL240524C00060000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 0.16 | 0.07 | 0.13 | 0.00 | - | 6 | 171 | 38.18% |
| UAL240531C00060000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 0.15 | 0.11 | 0.15 | -0.11 | -42.31% | 3 | 963 | 33.50% |
| UAL240607C00060000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 0.40 | 0.21 | 0.26 | 0.00 | - | 1 | 2 | 33.89% |
| UAL240614C00060000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.61 | 0.33 | 0.43 | 0.00 | - | 7 | 12 | 35.50% |
| UAL240621C00060000 | 2024-05-07 3:09PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.49 | -0.24 | -32.43% | 203 | 13,308 | 34.06% |
| UAL240719C00060000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 1.29 | 1.13 | 1.20 | -0.31 | -19.38% | 157 | 1,913 | 37.48% |
| UAL240816C00060000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 2.28 | 1.63 | 1.82 | 0.00 | - | 5 | 2,714 | 38.62% |
| UAL240920C00060000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 2.62 | 2.23 | 2.50 | -0.39 | -12.96% | 355 | 9,080 | 39.23% |
| UAL241220C00060000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 4.70 | 4.10 | 4.30 | 0.00 | - | 3 | 210 | 41.82% |
| UAL250117C00060000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 5.20 | 3.90 | 4.70 | 0.00 | - | 15 | 3,375 | 41.79% |
| UAL250620C00060000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 7.00 | 6.75 | 6.90 | -0.18 | -2.51% | 4 | 305 | 42.98% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 8.85 | 9.15 | 0.00 | - | 20 | 1,166 | 44.17% |
| UAL260116C00060000 | 2024-05-07 2:05PM EDT | 2026-01-16 | 9.60 | 9.20 | 9.85 | -0.59 | -5.79% | 1 | 1,436 | 45.72% |
| UAL261218C00060000 | 2024-05-06 2:39PM EDT | 2026-12-18 | 13.05 | 12.45 | 12.95 | 0.00 | - | 1 | 67 | 46.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00060000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 9.15 | 7.20 | 8.35 | 0.00 | - | - | 1 | 113.57% |
| UAL240517P00060000 | 2024-05-06 1:54PM EDT | 2024-05-17 | 6.20 | 7.20 | 7.60 | 0.00 | - | 1 | 11 | 59.57% |
| UAL240531P00060000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 8.90 | 7.10 | 7.50 | 0.00 | - | - | 0 | 35.45% |
| UAL240621P00060000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 6.55 | 7.25 | 7.65 | 0.00 | - | 4 | 58 | 30.47% |
| UAL240719P00060000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 7.28 | 7.65 | 8.15 | 0.00 | - | 2 | 1 | 32.47% |
| UAL240816P00060000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 7.82 | 8.15 | 8.45 | 0.00 | - | 60 | 57 | 31.25% |
| UAL240920P00060000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 9.46 | 8.60 | 8.85 | 0.00 | - | 10 | 22 | 30.80% |
| UAL241220P00060000 | 2024-05-06 11:25AM EDT | 2024-12-20 | 9.75 | 9.65 | 9.90 | 0.00 | - | 15 | 134 | 31.03% |
| UAL250117P00060000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 9.95 | 9.90 | 10.15 | -1.25 | -11.16% | 152 | 215 | 30.82% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 10.20 | 11.30 | 0.00 | - | 4 | 14 | 29.78% |
| UAL251219P00060000 | 2024-04-29 10:23AM EDT | 2025-12-19 | 12.10 | 12.05 | 12.40 | 0.00 | - | 5 | 55 | 28.99% |
| UAL260116P00060000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.90 | 12.15 | 12.50 | 0.00 | - | 6 | 31 | 28.70% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 12.05 | 14.15 | 0.00 | - | 1 | 2 | 28.00% |
© 2024 Yahoo. All rights reserved.