United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00030000 | 2024-06-13 9:31AM EDT | 2024-06-21 | 22.75 | 19.60 | 20.00 | 0.00 | - | 2 | 667 | 191.02% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 148.22% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 2024-09-20 | 22.77 | 19.95 | 20.40 | 0.00 | - | 100 | 1,095 | 68.85% |
| UAL241220C00030000 | 2024-05-23 3:40PM EDT | 2024-12-20 | 22.95 | 20.65 | 21.50 | 0.00 | - | - | 5 | 66.87% |
| UAL250117C00030000 | 2024-06-13 10:34AM EDT | 2025-01-17 | 22.56 | 20.55 | 21.30 | 0.00 | - | 3 | 516 | 60.11% |
| UAL250620C00030000 | 2024-06-14 3:17PM EDT | 2025-06-20 | 22.02 | 22.10 | 23.70 | -3.83 | -14.82% | 10 | 92 | 65.92% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 78.13% |
| UAL260116C00030000 | 2024-06-11 3:09PM EDT | 2026-01-16 | 25.75 | 23.35 | 23.90 | 0.00 | - | 1 | 85 | 57.83% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 84.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00030000 | 2024-06-07 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 30,024 | 154.69% |
| UAL240719P00030000 | 2024-06-11 11:39AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.14 | 0.00 | - | 60 | 1,595 | 81.25% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.21 | 0.00 | - | 20 | 779 | 65.53% |
| UAL240920P00030000 | 2024-06-13 2:12PM EDT | 2024-09-20 | 0.15 | 0.09 | 0.30 | 0.00 | - | 30 | 1,087 | 56.54% |
| UAL241220P00030000 | 2024-06-07 1:36PM EDT | 2024-12-20 | 0.32 | 0.16 | 0.65 | 0.00 | - | 2 | 12 | 53.42% |
| UAL250117P00030000 | 2024-06-12 1:59PM EDT | 2025-01-17 | 0.50 | 0.46 | 0.50 | +0.17 | +51.52% | 2 | 4,211 | 46.63% |
| UAL250321P00030000 | 2024-06-14 10:05AM EDT | 2025-03-21 | 0.65 | 0.64 | 0.71 | -0.10 | -13.33% | 2 | 1,002 | 44.97% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 2025-06-20 | 1.00 | 0.96 | 1.04 | +0.20 | +25.00% | 15 | 956 | 43.58% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 2025-12-19 | 1.38 | 1.04 | 1.62 | 0.00 | - | 6 | 1,384 | 41.26% |
| UAL260116P00030000 | 2024-06-06 3:30PM EDT | 2026-01-16 | 1.39 | 1.55 | 1.84 | 0.00 | - | 1 | 1,088 | 42.14% |
| UAL261218P00030000 | 2024-06-04 12:23PM EDT | 2026-12-18 | 2.25 | 0.00 | 3.10 | 0.00 | - | 1 | 29 | 41.32% |
© 2024 Yahoo. All rights reserved.