United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00052500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.18 | -0.74 | -82.22% | 480 | 16,133 | 36.43% |
| UAL240719C00052500 | 2024-06-14 3:40PM EDT | 2024-07-19 | 1.64 | 1.74 | 1.78 | -1.08 | -39.71% | 205 | 6,155 | 47.22% |
| UAL240816C00052500 | 2024-06-14 3:55PM EDT | 2024-08-16 | 2.43 | 2.44 | 2.50 | -0.92 | -27.46% | 7,422 | 3,481 | 44.21% |
| UAL240920C00052500 | 2024-06-14 3:00PM EDT | 2024-09-20 | 3.02 | 3.15 | 3.30 | -1.13 | -27.23% | 927 | 2,772 | 43.35% |
| UAL241220C00052500 | 2024-06-14 3:52PM EDT | 2024-12-20 | 4.89 | 4.95 | 5.10 | -2.34 | -32.37% | 7 | 739 | 43.87% |
| UAL250117C00052500 | 2024-06-14 3:00PM EDT | 2025-01-17 | 5.25 | 5.40 | 5.60 | -1.40 | -21.05% | 45 | 1,004 | 44.21% |
| UAL250321C00052500 | 2024-06-14 10:21AM EDT | 2025-03-21 | 6.10 | 6.30 | 6.50 | -2.81 | -31.54% | 1 | 53 | 44.10% |
| UAL250620C00052500 | 2024-06-14 11:02AM EDT | 2025-06-20 | 7.00 | 7.40 | 8.45 | -1.85 | -20.90% | 137 | 1,249 | 48.11% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 2025-12-19 | 10.15 | 9.45 | 9.80 | -1.69 | -14.27% | 2 | 402 | 45.00% |
| UAL260116C00052500 | 2024-05-24 10:37AM EDT | 2026-01-16 | 11.15 | 9.75 | 10.05 | 0.00 | - | 10 | 144 | 44.92% |
| UAL261218C00052500 | 2024-05-31 10:34AM EDT | 2026-12-18 | 15.23 | 10.85 | 15.40 | 0.00 | - | 2 | 15 | 53.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00052500 | 2024-06-14 3:50PM EDT | 2024-06-21 | 3.33 | 2.68 | 3.25 | +2.08 | +166.40% | 98 | 5,362 | 50.49% |
| UAL240719P00052500 | 2024-06-14 3:54PM EDT | 2024-07-19 | 4.42 | 4.25 | 4.35 | +1.56 | +54.55% | 136 | 6,679 | 43.09% |
| UAL240816P00052500 | 2024-06-14 1:34PM EDT | 2024-08-16 | 5.00 | 4.80 | 4.90 | +1.40 | +38.89% | 53 | 1,090 | 39.11% |
| UAL240920P00052500 | 2024-06-14 3:58PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.40 | +1.20 | +28.57% | 462 | 5,857 | 36.35% |
| UAL241220P00052500 | 2024-06-14 11:32AM EDT | 2024-12-20 | 6.75 | 6.45 | 6.65 | +1.78 | +35.81% | 13 | 218 | 35.03% |
| UAL250117P00052500 | 2024-06-14 3:00PM EDT | 2025-01-17 | 7.00 | 6.45 | 6.90 | +1.69 | +31.83% | 23 | 1,310 | 34.34% |
| UAL250321P00052500 | 2024-06-11 10:27AM EDT | 2025-03-21 | 6.21 | 7.05 | 7.45 | 0.00 | - | 1 | 1,140 | 33.41% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 2025-06-20 | 7.35 | 7.75 | 8.35 | 0.00 | - | 40 | 1,468 | 33.53% |
| UAL251219P00052500 | 2024-06-11 2:16PM EDT | 2025-12-19 | 7.95 | 7.95 | 9.25 | 0.00 | - | 446 | 451 | 31.17% |
| UAL260116P00052500 | 2024-06-11 11:47AM EDT | 2026-01-16 | 8.05 | 8.35 | 9.35 | 0.00 | - | 150 | 3,302 | 30.81% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 29.80% |
© 2024 Yahoo. All rights reserved.