United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| UAL240621C00070000 | 2024-05-06 12:56PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 2,693 | 12.50% |
| UAL240719C00070000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| UAL240816C00070000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| UAL240920C00070000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 4,163 | 12.50% |
| UAL241220C00070000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 6.25% |
| UAL250117C00070000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,280 | 6.25% |
| UAL250620C00070000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 238 | 6.25% |
| UAL251219C00070000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 6.25% |
| UAL260116C00070000 | 2024-05-06 11:08AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 6.25% |
| UAL261218C00070000 | 2024-05-06 2:23PM EDT | 2026-12-18 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240517P00070000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240816P00070000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| UAL250620P00070000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.89% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.