United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00040000 | 2024-06-14 10:00AM EDT | 2024-06-21 | 9.05 | 9.65 | 11.45 | -2.53 | -21.85% | 3 | 1,574 | 160.45% |
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 2024-07-12 | 13.28 | 9.15 | 10.45 | 0.00 | - | 1 | 1 | 76.86% |
| UAL240719C00040000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 9.90 | 10.10 | 10.25 | -4.45 | -31.01% | 3 | 259 | 59.62% |
| UAL240816C00040000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 11.75 | 9.55 | 11.00 | -1.08 | -8.42% | 5 | 313 | 62.70% |
| UAL240920C00040000 | 2024-06-07 9:59AM EDT | 2024-09-20 | 14.15 | 11.00 | 11.50 | 0.00 | - | 2 | 1,691 | 54.03% |
| UAL241220C00040000 | 2024-05-29 11:23AM EDT | 2024-12-20 | 12.90 | 12.00 | 13.65 | 0.00 | - | 50 | 55 | 54.37% |
| UAL250117C00040000 | 2024-06-11 12:08PM EDT | 2025-01-17 | 14.85 | 12.75 | 13.15 | 0.00 | - | 2 | 2,045 | 51.81% |
| UAL250321C00040000 | 2024-06-05 9:30AM EDT | 2025-03-21 | 15.87 | 12.55 | 14.30 | 0.00 | - | 1 | 2 | 55.64% |
| UAL250620C00040000 | 2024-06-07 11:09AM EDT | 2025-06-20 | 18.40 | 13.55 | 15.70 | 0.00 | - | 1 | 635 | 50.39% |
| UAL251219C00040000 | 2024-06-14 11:55AM EDT | 2025-12-19 | 15.85 | 15.60 | 16.75 | -3.18 | -16.71% | 5 | 494 | 52.14% |
| UAL260116C00040000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 18.30 | 15.50 | 16.75 | 0.00 | - | 3 | 379 | 50.87% |
| UAL261218C00040000 | 2024-06-11 2:33PM EDT | 2026-12-18 | 18.50 | 17.60 | 20.90 | -3.00 | -13.95% | 28 | 87 | 50.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00040000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 11,930 | 70.31% |
| UAL240628P00040000 | 2024-06-06 3:03PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 30 | 56.25% |
| UAL240705P00040000 | 2024-06-03 2:39PM EDT | 2024-07-05 | 0.05 | 0.03 | 1.32 | 0.00 | - | 50 | 53 | 85.35% |
| UAL240712P00040000 | 2024-06-14 10:38AM EDT | 2024-07-12 | 0.24 | 0.05 | 0.16 | +0.15 | +166.67% | 8 | 3 | 50.39% |
| UAL240719P00040000 | 2024-06-14 11:43AM EDT | 2024-07-19 | 0.33 | 0.24 | 0.31 | +0.13 | +65.00% | 16 | 971 | 51.07% |
| UAL240816P00040000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.57 | +0.19 | +52.78% | 17 | 521 | 46.68% |
| UAL240920P00040000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.86 | +0.27 | +46.55% | 27 | 3,023 | 42.87% |
| UAL241220P00040000 | 2024-06-14 3:27PM EDT | 2024-12-20 | 1.68 | 1.43 | 1.68 | +0.50 | +42.37% | 2 | 60 | 40.19% |
| UAL250117P00040000 | 2024-06-14 12:54PM EDT | 2025-01-17 | 1.90 | 1.42 | 1.91 | +0.35 | +22.58% | 20 | 8,599 | 39.72% |
| UAL250321P00040000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 1.90 | 2.26 | 2.40 | 0.00 | - | 43 | 190 | 38.97% |
| UAL250620P00040000 | 2024-06-14 11:15AM EDT | 2025-06-20 | 3.05 | 2.76 | 3.55 | +0.62 | +25.51% | 6 | 943 | 41.55% |
| UAL251219P00040000 | 2024-06-04 12:01PM EDT | 2025-12-19 | 3.05 | 2.61 | 4.00 | 0.00 | - | 12 | 213 | 36.42% |
| UAL260116P00040000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 3.20 | 3.85 | 4.05 | 0.00 | - | 38 | 1,517 | 35.79% |
| UAL261218P00040000 | 2024-05-22 1:09PM EDT | 2026-12-18 | 4.85 | 3.00 | 6.55 | 0.00 | - | 6 | 510 | 38.50% |
© 2024 Yahoo. All rights reserved.