United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 28.54 | 27.80 | 28.30 | 0.00 | - | 1 | 218 | 613.28% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 28.40 | 28.20 | 28.75 | 0.00 | - | 1 | 203 | 288.92% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 211.52% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 2024-09-20 | 29.55 | 28.15 | 29.60 | 0.00 | - | 1 | 134 | 180.74% |
| UAL250117C00025000 | 2024-06-07 2:52PM EDT | 2025-01-17 | 29.00 | 23.50 | 27.75 | 0.00 | - | 10 | 124 | 70.83% |
| UAL250620C00025000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 28.65 | 24.00 | 29.00 | 0.00 | - | 10 | 51 | 66.46% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 2025-12-19 | 31.89 | 28.00 | 32.90 | 0.00 | - | 5 | 39 | 89.11% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 2026-01-16 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 2026-12-18 | 33.00 | 32.00 | 36.90 | 0.00 | - | 1 | 10 | 94.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00025000 | 2024-05-30 10:22AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 2,034 | 193.75% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 329 | 183.79% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 1,005 | 83.20% |
| UAL240920P00025000 | 2024-06-14 12:34PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.21 | +0.02 | +40.00% | 10 | 427 | 68.16% |
| UAL241220P00025000 | 2024-06-07 1:35PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 53.03% |
| UAL250117P00025000 | 2024-06-12 2:45PM EDT | 2025-01-17 | 0.16 | 0.14 | 0.24 | 0.00 | - | 2 | 2,163 | 51.76% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 2025-06-20 | 0.55 | 0.00 | 1.49 | 0.00 | - | 20 | 147 | 50.98% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 2025-12-19 | 0.89 | 0.87 | 0.99 | 0.00 | - | 40 | 5,202 | 45.12% |
| UAL260116P00025000 | 2024-06-06 1:52PM EDT | 2026-01-16 | 0.78 | 0.94 | 1.07 | 0.00 | - | 1 | 1,996 | 45.00% |
| UAL261218P00025000 | 2024-06-06 1:22PM EDT | 2026-12-18 | 1.41 | 0.00 | 1.98 | 0.00 | - | 1 | 207 | 43.64% |
© 2024 Yahoo. All rights reserved.