United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00050000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 2.84 | 3.15 | 3.50 | +0.74 | +35.24% | 32 | 554 | 55.37% |
| UAL240614C00050000 | 2024-05-31 12:30PM EDT | 2024-06-14 | 3.05 | 2.56 | 3.65 | +0.63 | +26.03% | 2 | 75 | 43.95% |
| UAL240621C00050000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.90 | +1.15 | +42.59% | 318 | 18,311 | 42.04% |
| UAL240628C00050000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 3.80 | 3.00 | 4.50 | +0.55 | +16.92% | 10 | 402 | 48.39% |
| UAL240705C00050000 | 2024-05-29 10:36AM EDT | 2024-07-05 | 3.64 | 3.45 | 4.35 | +1.33 | +57.58% | 1 | 10 | 40.67% |
| UAL240719C00050000 | 2024-05-31 3:39PM EDT | 2024-07-19 | 5.20 | 5.20 | 5.30 | +1.00 | +23.81% | 23 | 3,340 | 48.02% |
| UAL240816C00050000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.30 | +0.70 | +13.21% | 6 | 565 | 49.41% |
| UAL240920C00050000 | 2024-05-30 3:44PM EDT | 2024-09-20 | 6.40 | 4.65 | 6.75 | +0.70 | +12.28% | 2 | 966 | 45.08% |
| UAL241220C00050000 | 2024-05-31 10:11AM EDT | 2024-12-20 | 8.35 | 8.05 | 8.50 | +0.95 | +12.84% | 3 | 779 | 45.26% |
| UAL250117C00050000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 8.70 | 8.55 | 9.35 | +0.75 | +9.43% | 2 | 6,533 | 47.79% |
| UAL250321C00050000 | 2024-05-31 3:36PM EDT | 2025-03-21 | 9.50 | 9.35 | 10.70 | +1.68 | +21.48% | 1 | 10 | 49.92% |
| UAL250620C00050000 | 2024-05-28 12:32PM EDT | 2025-06-20 | 9.85 | 10.80 | 11.60 | 0.00 | - | 103 | 700 | 48.05% |
| UAL251219C00050000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 12.00 | 12.40 | 13.15 | 0.00 | - | 11 | 382 | 45.90% |
| UAL260116C00050000 | 2024-05-30 10:01AM EDT | 2026-01-16 | 12.27 | 12.50 | 14.20 | 0.00 | - | 2 | 378 | 49.01% |
| UAL261218C00050000 | 2024-05-31 2:30PM EDT | 2026-12-18 | 16.36 | 14.00 | 19.00 | +1.89 | +13.06% | 3 | 127 | 54.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00050000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.21 | -0.37 | -64.91% | 1,043 | 3,784 | 39.65% |
| UAL240614P00050000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 0.46 | 0.42 | 0.49 | -0.46 | -50.00% | 644 | 134 | 38.48% |
| UAL240621P00050000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.69 | -0.52 | -44.44% | 95 | 5,900 | 36.62% |
| UAL240628P00050000 | 2024-05-31 10:14AM EDT | 2024-06-28 | 0.91 | 0.53 | 1.17 | -0.48 | -34.53% | 102 | 95 | 41.70% |
| UAL240705P00050000 | 2024-05-31 10:00AM EDT | 2024-07-05 | 1.10 | 0.18 | 1.19 | -0.30 | -21.43% | 3 | 1 | 37.65% |
| UAL240719P00050000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 2.03 | 1.84 | 1.92 | -0.40 | -16.46% | 49 | 4,764 | 42.51% |
| UAL240816P00050000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 2.51 | 2.16 | 2.41 | -0.49 | -16.33% | 40 | 7,285 | 39.45% |
| UAL240920P00050000 | 2024-05-31 10:28AM EDT | 2024-09-20 | 3.20 | 2.81 | 2.93 | -0.30 | -8.57% | 106 | 669 | 37.51% |
| UAL241220P00050000 | 2024-05-29 3:31PM EDT | 2024-12-20 | 4.50 | 3.95 | 4.10 | 0.00 | - | 65 | 1,002 | 35.79% |
| UAL250117P00050000 | 2024-05-31 1:59PM EDT | 2025-01-17 | 4.40 | 4.00 | 4.35 | -0.45 | -9.28% | 229 | 1,686 | 35.14% |
| UAL250321P00050000 | 2024-05-23 2:48PM EDT | 2025-03-21 | 5.30 | 4.70 | 4.90 | 0.00 | - | - | 7 | 34.23% |
| UAL250620P00050000 | 2024-05-29 12:25PM EDT | 2025-06-20 | 6.08 | 3.25 | 7.55 | 0.00 | - | 5 | 1,004 | 42.86% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 2025-12-19 | 6.95 | 5.40 | 6.60 | 0.00 | - | 323 | 407 | 31.49% |
| UAL260116P00050000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 7.00 | 5.70 | 6.70 | 0.00 | - | 1 | 3,561 | 31.14% |
| UAL261218P00050000 | 2024-05-29 10:34AM EDT | 2026-12-18 | 9.00 | 6.40 | 10.50 | 0.00 | - | 2 | 26 | 36.94% |
© 2024 Yahoo. All rights reserved.