United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00046000 | 2024-05-31 1:21PM EDT | 2024-06-07 | 6.81 | 6.75 | 7.45 | +0.84 | +14.07% | 30 | 221 | 64.84% |
| UAL240614C00046000 | 2024-05-28 10:32AM EDT | 2024-06-14 | 5.71 | 6.10 | 7.85 | 0.00 | - | 2 | 2 | 83.40% |
| UAL240621C00046000 | 2024-05-30 12:46PM EDT | 2024-06-21 | 6.89 | 7.20 | 7.60 | +1.22 | +21.52% | 11 | 2,228 | 52.64% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 9.25 | 5.85 | 9.50 | 0.00 | - | 24 | 24 | 54.15% |
| UAL240705C00046000 | 2024-05-29 12:10PM EDT | 2024-07-05 | 6.25 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 65.01% |
| UAL240719C00046000 | 2024-05-31 9:32AM EDT | 2024-07-19 | 7.85 | 8.15 | 8.30 | +1.13 | +16.82% | 2 | 2,650 | 51.78% |
| UAL240816C00046000 | 2024-05-28 2:34PM EDT | 2024-08-16 | 7.03 | 8.70 | 9.15 | 0.00 | - | 1 | 686 | 51.05% |
| UAL240920C00046000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 9.35 | 7.35 | 9.50 | +0.90 | +10.65% | 2 | 312 | 48.54% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 2024-12-20 | 12.99 | 10.90 | 11.45 | 0.00 | - | 6 | 2 | 50.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00046000 | 2024-05-31 2:53PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 240 | 593 | 51.17% |
| UAL240614P00046000 | 2024-05-31 12:45PM EDT | 2024-06-14 | 0.13 | 0.08 | 0.15 | -0.34 | -72.34% | 160 | 63 | 49.22% |
| UAL240621P00046000 | 2024-05-31 2:17PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.17 | -0.19 | -50.00% | 17 | 2,777 | 41.41% |
| UAL240628P00046000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 0.26 | 0.05 | 0.27 | -0.15 | -36.59% | 3 | 60 | 40.33% |
| UAL240705P00046000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 1.00 | 0.28 | 0.74 | 0.00 | - | 3 | 4 | 49.81% |
| UAL240719P00046000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.89 | 0.83 | 0.92 | -0.23 | -20.54% | 9 | 742 | 45.80% |
| UAL240816P00046000 | 2024-05-28 10:07AM EDT | 2024-08-16 | 1.51 | 1.22 | 1.47 | 0.00 | - | 2 | 260 | 44.68% |
| UAL240920P00046000 | 2024-05-29 1:54PM EDT | 2024-09-20 | 2.02 | 1.31 | 1.78 | 0.00 | - | 10 | 306 | 40.60% |
| UAL241220P00046000 | 2024-05-23 10:09AM EDT | 2024-12-20 | 2.88 | 2.58 | 2.89 | 0.00 | - | 6 | 23 | 39.04% |
© 2024 Yahoo. All rights reserved.