UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,323.70 -7.50 (-0.32%) DOW
38,874.84 +22.57 (+0.06%) Bitcoin GBP
50,508.70 +110.71 (+0.22%)
United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00065000 | 2024-05-06 1:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,224 | 71.88% |
| UAL240517C00065000 | 2024-05-06 2:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 105 | 159 | 58.20% |
| UAL240524C00065000 | 2024-05-07 11:54AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 118 | 45.31% |
| UAL240531C00065000 | 2024-05-07 1:57PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 202 | 186 | 37.11% |
| UAL240607C00065000 | 2024-05-07 1:02PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.07 | -0.08 | -57.14% | 60 | 1 | 35.94% |
| UAL240621C00065000 | 2024-05-07 1:37PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 4 | 2,333 | 34.47% |
| UAL240719C00065000 | 2024-05-06 12:50PM EDT | 2024-07-19 | 0.61 | 0.47 | 0.50 | 0.00 | - | 6 | 3,814 | 36.28% |
| UAL240816C00065000 | 2024-05-07 11:01AM EDT | 2024-08-16 | 0.95 | 0.91 | 0.93 | -0.11 | -10.38% | 190 | 250 | 37.40% |
| UAL240920C00065000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 1.43 | 1.40 | 1.46 | -0.17 | -10.63% | 3 | 1,336 | 38.04% |
| UAL241220C00065000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 3.10 | 2.55 | 2.96 | 0.00 | - | 6 | 1,065 | 40.22% |
| UAL250117C00065000 | 2024-05-07 1:12PM EDT | 2025-01-17 | 3.24 | 3.25 | 3.35 | -0.26 | -7.43% | 20 | 985 | 40.39% |
| UAL250620C00065000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 5.50 | 5.25 | 5.40 | 0.00 | - | 2 | 749 | 41.55% |
| UAL251219C00065000 | 2024-05-07 1:12PM EDT | 2025-12-19 | 6.92 | 6.95 | 8.05 | -0.58 | -7.73% | 2 | 331 | 44.52% |
| UAL260116C00065000 | 2024-05-07 11:11AM EDT | 2026-01-16 | 7.65 | 7.60 | 7.80 | +0.75 | +10.87% | 11 | 3,024 | 42.59% |
| UAL261218C00065000 | 2024-05-01 12:54PM EDT | 2026-12-18 | 9.70 | 9.75 | 11.55 | 0.00 | - | 6 | 44 | 45.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00065000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 11.50 | 11.90 | 12.45 | 0.00 | - | 3 | 8 | 137.11% |
| UAL240517P00065000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 14.70 | 11.90 | 12.35 | 0.00 | - | 20 | 0 | 79.20% |
| UAL240621P00065000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 13.10 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 44.14% |
| UAL240719P00065000 | 2024-01-29 3:27PM EDT | 2024-07-19 | 22.65 | 20.15 | 20.30 | 0.00 | - | 2 | 0 | 129.15% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 13.95 | 12.00 | 12.60 | 0.00 | - | - | 1 | 34.60% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 12.40 | 12.75 | 0.00 | - | 1 | 1 | 31.71% |
| UAL250117P00065000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 13.05 | 13.35 | 13.85 | 0.00 | - | 47 | 171 | 31.57% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 2025-06-20 | 15.30 | 14.15 | 16.70 | 0.00 | - | 1 | 3 | 38.97% |
| UAL251219P00065000 | 2023-10-26 10:28AM EDT | 2025-12-19 | 29.93 | 23.35 | 26.80 | 0.00 | - | 4 | 0 | 63.72% |
| UAL260116P00065000 | 2024-03-13 10:15AM EDT | 2026-01-16 | 22.90 | 23.95 | 24.50 | 0.00 | - | 10 | 21 | 59.16% |
© 2024 Yahoo. All rights reserved.