United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00033000 | 2024-05-30 11:47AM EDT | 2024-06-21 | 18.70 | 16.60 | 16.90 | 0.00 | - | 6 | 187 | 155.47% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 252.59% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 151.42% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 2024-09-20 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 156.59% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 21.10 | 20.55 | 21.80 | 0.00 | - | 4 | 624 | 88.35% |
| UAL250620C00033000 | 2024-06-14 3:17PM EDT | 2025-06-20 | 19.57 | 19.75 | 20.90 | -2.83 | -12.63% | 10 | 140 | 60.77% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 77.69% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 87.32% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 26.30 | 23.00 | 27.15 | 0.00 | - | 1 | 6 | 61.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00033000 | 2024-06-13 9:54AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9,915 | 129.69% |
| UAL240719P00033000 | 2024-06-12 10:07AM EDT | 2024-07-19 | 0.18 | 0.04 | 0.17 | 0.00 | - | 1 | 315 | 71.68% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 0.87 | 0.07 | 0.26 | 0.00 | - | 200 | 315 | 57.62% |
| UAL240920P00033000 | 2024-06-11 1:02PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.41 | 0.00 | - | 7 | 582 | 51.32% |
| UAL241220P00033000 | 2024-06-14 3:47PM EDT | 2024-12-20 | 0.61 | 0.57 | 0.63 | +0.12 | +24.49% | 2 | 89 | 44.97% |
| UAL250117P00033000 | 2024-05-29 9:59AM EDT | 2025-01-17 | 0.77 | 0.71 | 0.95 | 0.00 | - | 1 | 11,053 | 47.27% |
| UAL250620P00033000 | 2024-06-06 9:49AM EDT | 2025-06-20 | 1.05 | 1.35 | 1.69 | 0.00 | - | 131 | 4,669 | 43.92% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 38.82% |
| UAL260116P00033000 | 2024-06-14 11:54AM EDT | 2026-01-16 | 2.20 | 2.10 | 2.25 | +0.27 | +13.99% | 2 | 588 | 39.23% |
| UAL261218P00033000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 3.05 | 0.52 | 4.35 | 0.00 | - | 4 | 30 | 42.25% |
© 2024 Yahoo. All rights reserved.