United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00047000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 2.88 | 2.79 | 3.10 | -2.37 | -45.14% | 50 | 5,002 | 54.59% |
| UAL240628C00047000 | 2024-06-12 1:12PM EDT | 2024-06-28 | 3.00 | 3.15 | 3.40 | -2.91 | -49.24% | 4 | 211 | 47.66% |
| UAL240705C00047000 | 2024-06-14 12:27PM EDT | 2024-07-05 | 3.20 | 3.40 | 5.50 | -3.54 | -52.52% | 2 | 3 | 64.50% |
| UAL240719C00047000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 4.40 | 4.45 | 4.55 | -2.68 | -37.85% | 11 | 314 | 50.39% |
| UAL240816C00047000 | 2024-06-14 10:09AM EDT | 2024-08-16 | 5.10 | 5.20 | 5.35 | -2.52 | -33.07% | 1 | 565 | 48.61% |
| UAL240920C00047000 | 2024-06-14 3:17PM EDT | 2024-09-20 | 5.90 | 5.95 | 6.35 | -1.05 | -15.11% | 5 | 647 | 49.29% |
| UAL241220C00047000 | 2024-06-14 11:08AM EDT | 2024-12-20 | 7.11 | 7.35 | 7.80 | -2.89 | -28.90% | 8 | 8 | 46.19% |
| UAL250117C00047000 | 2024-06-14 1:16PM EDT | 2025-01-17 | 8.15 | 8.15 | 8.25 | -1.75 | -17.68% | 24 | 2,540 | 46.22% |
| UAL250620C00047000 | 2024-06-14 1:45PM EDT | 2025-06-20 | 10.15 | 9.20 | 10.45 | -2.34 | -18.73% | 7 | 205 | 47.00% |
| UAL251219C00047000 | 2024-06-14 3:20PM EDT | 2025-12-19 | 12.20 | 11.75 | 13.55 | -1.45 | -10.62% | 7 | 45 | 52.14% |
| UAL260116C00047000 | 2024-06-12 10:33AM EDT | 2026-01-16 | 15.51 | 11.65 | 12.60 | 0.00 | - | 1 | 256 | 46.75% |
| UAL261218C00047000 | 2024-06-12 10:47AM EDT | 2026-12-18 | 18.25 | 13.65 | 17.90 | 0.00 | - | 1 | 46 | 55.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00047000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.17 | +0.13 | +216.67% | 1,792 | 2,610 | 39.65% |
| UAL240628P00047000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.50 | 0.42 | 0.47 | +0.28 | +127.27% | 26 | 138 | 39.31% |
| UAL240705P00047000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 0.69 | 0.45 | 0.65 | +0.39 | +130.00% | 28 | 333 | 36.77% |
| UAL240712P00047000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 1.00 | 0.73 | 0.94 | +0.53 | +112.77% | 48 | 37 | 38.23% |
| UAL240719P00047000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 1.62 | 1.28 | 1.60 | +0.72 | +80.00% | 42 | 2,829 | 46.56% |
| UAL240726P00047000 | 2024-06-14 2:53PM EDT | 2024-07-26 | 1.85 | 0.89 | 1.81 | +0.63 | +51.64% | 2 | 8 | 45.90% |
| UAL240816P00047000 | 2024-06-14 12:04PM EDT | 2024-08-16 | 2.25 | 1.91 | 2.17 | +0.62 | +38.04% | 463 | 1,011 | 42.14% |
| UAL240920P00047000 | 2024-06-14 12:33PM EDT | 2024-09-20 | 2.80 | 2.59 | 2.65 | +0.88 | +45.83% | 131 | 2,381 | 38.77% |
| UAL241220P00047000 | 2024-06-14 11:20AM EDT | 2024-12-20 | 4.01 | 3.75 | 3.85 | +1.21 | +43.21% | 3 | 22 | 36.84% |
| UAL250117P00047000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 4.08 | 3.45 | 4.15 | +1.03 | +33.77% | 13 | 2,102 | 36.45% |
| UAL250620P00047000 | 2024-06-14 11:02AM EDT | 2025-06-20 | 5.60 | 3.20 | 5.50 | +1.25 | +28.74% | 57 | 518 | 35.01% |
| UAL251219P00047000 | 2024-06-11 2:09PM EDT | 2025-12-19 | 5.87 | 6.25 | 6.55 | +0.32 | +5.77% | 1 | 388 | 33.23% |
| UAL260116P00047000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 5.40 | 6.40 | 6.65 | 0.00 | - | 340 | 951 | 32.84% |
| UAL261218P00047000 | 2024-05-22 1:11PM EDT | 2026-12-18 | 7.30 | 6.70 | 10.00 | 0.00 | - | 21 | 8 | 37.54% |
© 2024 Yahoo. All rights reserved.