United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00043000 | 2024-06-14 12:06PM EDT | 2024-06-21 | 6.46 | 6.65 | 6.90 | -2.40 | -27.09% | 11 | 1,455 | 63.48% |
| UAL240719C00043000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 7.53 | 7.45 | 7.60 | -3.67 | -32.77% | 8 | 537 | 54.20% |
| UAL240816C00043000 | 2024-06-07 2:17PM EDT | 2024-08-16 | 10.92 | 8.00 | 8.50 | 0.00 | - | 1 | 385 | 53.03% |
| UAL240920C00043000 | 2024-06-12 10:37AM EDT | 2024-09-20 | 12.41 | 8.30 | 9.10 | 0.00 | - | 5 | 314 | 53.15% |
| UAL241220C00043000 | 2024-06-14 10:23AM EDT | 2024-12-20 | 9.75 | 10.20 | 10.40 | -3.50 | -26.42% | 1 | 3 | 49.30% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 68.15% |
| UAL260116C00043000 | 2024-06-07 10:59AM EDT | 2026-01-16 | 17.45 | 14.60 | 14.95 | 0.00 | - | 13 | 133 | 49.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00043000 | 2024-06-13 1:19PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | 0.00 | - | 130 | 4,058 | 55.08% |
| UAL240628P00043000 | 2024-06-14 11:31AM EDT | 2024-06-28 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 6 | 46 | 47.46% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 2024-07-05 | 0.16 | 0.11 | 0.16 | -0.06 | -27.27% | 3 | 12 | 42.19% |
| UAL240712P00043000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.26 | 0.22 | 0.26 | +0.13 | +100.00% | 7 | 14 | 41.31% |
| UAL240719P00043000 | 2024-06-14 12:31PM EDT | 2024-07-19 | 0.66 | 0.57 | 0.61 | +0.31 | +88.57% | 61 | 465 | 48.24% |
| UAL240726P00043000 | 2024-06-14 3:18PM EDT | 2024-07-26 | 0.75 | 0.67 | 0.76 | +0.45 | +150.00% | 17 | 9 | 47.75% |
| UAL240816P00043000 | 2024-06-14 10:42AM EDT | 2024-08-16 | 1.10 | 0.99 | 1.05 | +0.49 | +80.33% | 8 | 5,450 | 44.39% |
| UAL240920P00043000 | 2024-06-14 2:22PM EDT | 2024-09-20 | 1.46 | 1.36 | 1.44 | +0.49 | +50.52% | 6 | 2,078 | 40.94% |
| UAL241220P00043000 | 2024-06-04 12:02PM EDT | 2024-12-20 | 1.77 | 2.32 | 2.46 | 0.00 | - | 7 | 437 | 38.72% |
| UAL251219P00043000 | 2024-05-31 9:49AM EDT | 2025-12-19 | 4.01 | 4.70 | 4.90 | 0.00 | - | 4 | 102 | 34.57% |
| UAL260116P00043000 | 2024-06-05 10:23AM EDT | 2026-01-16 | 4.30 | 4.40 | 5.05 | 0.00 | - | 6 | 2,113 | 34.42% |
© 2024 Yahoo. All rights reserved.