United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00038000 | 2024-05-31 11:10AM EDT | 2024-06-07 | 14.20 | 13.00 | 16.95 | +0.60 | +4.41% | 35 | 5 | 285.55% |
| UAL240621C00038000 | 2024-05-29 3:55PM EDT | 2024-06-21 | 14.22 | 13.00 | 17.40 | +0.17 | +1.21% | 2 | 482 | 86.13% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 2024-08-16 | 13.90 | 15.50 | 16.05 | 0.00 | - | 1 | 1,083 | 62.57% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 18.10 | 15.90 | 16.35 | 0.00 | - | 110 | 307 | 58.35% |
| UAL241220C00038000 | 2024-05-24 2:42PM EDT | 2024-12-20 | 17.00 | 16.10 | 17.45 | +1.25 | +7.94% | 4 | 6 | 51.07% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 2025-12-19 | 18.45 | 19.55 | 21.30 | 0.00 | - | 1 | 69 | 51.70% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 24.00 | 19.00 | 21.50 | 0.00 | - | 1 | 107 | 56.09% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 20.50 | 24.95 | 0.00 | - | 1 | 10 | 59.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00038000 | 2024-05-29 12:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 955 | 115.63% |
| UAL240621P00038000 | 2024-05-30 9:50AM EDT | 2024-06-21 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 15,160 | 71.88% |
| UAL240719P00038000 | 2024-05-29 11:22AM EDT | 2024-07-19 | 0.25 | 0.07 | 0.29 | 0.00 | - | 2 | 728 | 54.69% |
| UAL240816P00038000 | 2024-05-30 1:01PM EDT | 2024-08-16 | 0.36 | 0.27 | 0.32 | 0.00 | - | 5 | 1,259 | 49.37% |
| UAL240920P00038000 | 2024-05-29 1:35PM EDT | 2024-09-20 | 0.60 | 0.42 | 0.50 | 0.00 | - | 11 | 3,817 | 45.70% |
| UAL241220P00038000 | 2024-05-24 12:56PM EDT | 2024-12-20 | 1.02 | 0.89 | 1.16 | -0.07 | -6.42% | 2 | 53 | 43.68% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 2.67 | 2.10 | 2.92 | 0.00 | - | 1 | 355 | 37.67% |
| UAL260116P00038000 | 2024-05-31 3:26PM EDT | 2026-01-16 | 2.80 | 2.55 | 3.85 | -0.18 | -6.04% | 38 | 3,566 | 42.00% |
| UAL261218P00038000 | 2024-05-30 10:52AM EDT | 2026-12-18 | 3.60 | 3.05 | 4.45 | 0.00 | - | 5 | 382 | 36.19% |
© 2024 Yahoo. All rights reserved.