United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00042000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 7.60 | 7.65 | 8.05 | -1.75 | -18.72% | 6 | 1,226 | 82.03% |
| UAL240628C00042000 | 2024-06-11 1:02PM EDT | 2024-06-28 | 10.20 | 6.95 | 8.30 | 0.00 | - | - | 0 | 84.47% |
| UAL240712C00042000 | 2024-06-13 11:30AM EDT | 2024-07-12 | 9.55 | 7.80 | 8.75 | 0.00 | - | 1 | 1 | 58.89% |
| UAL240719C00042000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 11.60 | 8.30 | 8.75 | 0.00 | - | 11 | 409 | 59.77% |
| UAL240816C00042000 | 2024-06-14 10:22AM EDT | 2024-08-16 | 8.58 | 8.80 | 9.30 | -2.50 | -22.56% | 2 | 354 | 54.35% |
| UAL240920C00042000 | 2024-06-07 11:56AM EDT | 2024-09-20 | 12.48 | 9.40 | 9.55 | 0.00 | - | 20 | 609 | 50.34% |
| UAL241220C00042000 | 2024-06-14 11:13AM EDT | 2024-12-20 | 10.31 | 10.90 | 11.10 | -3.66 | -26.20% | 10 | 40 | 50.15% |
| UAL250117C00042000 | 2024-06-13 10:01AM EDT | 2025-01-17 | 10.54 | 11.30 | 11.45 | -2.46 | -18.92% | 1 | 2,682 | 49.60% |
| UAL250620C00042000 | 2024-06-14 9:34AM EDT | 2025-06-20 | 13.98 | 13.25 | 14.45 | -3.37 | -19.42% | 1 | 647 | 52.31% |
| UAL261218C00042000 | 2024-05-29 9:58AM EDT | 2026-12-18 | 17.58 | 16.30 | 19.55 | -0.42 | -2.33% | 1 | 96 | 54.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00042000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 38 | 5,961 | 60.16% |
| UAL240628P00042000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1 | 53 | 48.83% |
| UAL240705P00042000 | 2024-06-14 10:39AM EDT | 2024-07-05 | 0.14 | 0.06 | 0.14 | +0.07 | +100.00% | 9 | 9 | 46.00% |
| UAL240719P00042000 | 2024-06-14 12:35PM EDT | 2024-07-19 | 0.51 | 0.43 | 0.50 | +0.25 | +96.15% | 8 | 1,989 | 50.05% |
| UAL240726P00042000 | 2024-06-14 10:16AM EDT | 2024-07-26 | 0.65 | 0.52 | 1.19 | +0.33 | +103.12% | 2 | 36 | 55.08% |
| UAL240816P00042000 | 2024-06-11 10:23AM EDT | 2024-08-16 | 0.63 | 0.73 | 0.99 | 0.00 | - | 1 | 489 | 47.61% |
| UAL240920P00042000 | 2024-06-14 10:27AM EDT | 2024-09-20 | 1.30 | 1.13 | 1.22 | +0.49 | +60.49% | 22 | 4,806 | 41.58% |
| UAL241220P00042000 | 2024-05-29 11:57AM EDT | 2024-12-20 | 1.98 | 2.06 | 2.34 | 0.00 | - | 11 | 385 | 40.70% |
| UAL250117P00042000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 2.43 | 1.96 | 2.47 | +0.70 | +40.46% | 80 | 4,953 | 39.09% |
| UAL250620P00042000 | 2024-06-14 2:23PM EDT | 2025-06-20 | 3.65 | 3.00 | 3.60 | +1.02 | +38.78% | 415 | 1,868 | 36.98% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 5.45 | 5.20 | 7.55 | +0.10 | +1.87% | 1 | 96 | 38.54% |
© 2024 Yahoo. All rights reserved.