United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:52.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00052500 | 2024-06-26 2:35PM EDT | 2024-07-19 | 0.90 | 0.90 | 0.96 | -0.47 | -34.31% | 2,661 | 6,136 | 49.51% |
| UAL240816C00052500 | 2024-06-26 2:46PM EDT | 2024-08-16 | 1.63 | 1.63 | 1.64 | -0.36 | -18.09% | 842 | 8,576 | 44.31% |
| UAL240920C00052500 | 2024-06-26 11:45AM EDT | 2024-09-20 | 2.28 | 2.22 | 2.27 | -0.59 | -20.56% | 11 | 3,719 | 41.43% |
| UAL241220C00052500 | 2024-06-26 11:47AM EDT | 2024-12-20 | 4.10 | 3.90 | 4.00 | -0.60 | -12.77% | 13 | 742 | 42.19% |
| UAL250117C00052500 | 2024-06-26 2:06PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.45 | -0.70 | -13.59% | 93 | 1,124 | 42.35% |
| UAL250321C00052500 | 2024-06-24 11:20AM EDT | 2025-03-21 | 5.86 | 5.25 | 5.40 | 0.00 | - | 1 | 54 | 42.82% |
| UAL250620C00052500 | 2024-06-26 12:28PM EDT | 2025-06-20 | 6.70 | 6.40 | 6.55 | -1.30 | -16.25% | 2 | 1,128 | 43.04% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 2025-12-19 | 10.15 | 8.35 | 8.60 | 0.00 | - | 2 | 400 | 43.84% |
| UAL260116C00052500 | 2024-06-24 11:52AM EDT | 2026-01-16 | 9.31 | 8.65 | 8.80 | 0.00 | - | 1 | 150 | 43.59% |
| UAL261218C00052500 | 2024-06-17 11:30AM EDT | 2026-12-18 | 13.15 | 10.05 | 13.95 | 0.00 | - | 2 | 15 | 51.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00052500 | 2024-06-26 9:44AM EDT | 2024-07-19 | 5.89 | 5.05 | 5.15 | +1.79 | +43.66% | 1 | 6,575 | 47.31% |
| UAL240816P00052500 | 2024-06-25 3:26PM EDT | 2024-08-16 | 6.39 | 5.60 | 5.70 | +1.74 | +37.42% | 2 | 1,079 | 40.97% |
| UAL240920P00052500 | 2024-06-26 11:33AM EDT | 2024-09-20 | 6.00 | 6.00 | 6.15 | +0.85 | +16.50% | 2 | 5,582 | 36.93% |
| UAL241220P00052500 | 2024-06-24 1:07PM EDT | 2024-12-20 | 6.55 | 7.10 | 7.25 | 0.00 | - | 8 | 236 | 34.40% |
| UAL250117P00052500 | 2024-06-25 9:57AM EDT | 2025-01-17 | 7.15 | 7.30 | 7.50 | -0.29 | -3.90% | 13 | 1,342 | 33.75% |
| UAL250321P00052500 | 2024-06-24 11:45AM EDT | 2025-03-21 | 7.35 | 7.85 | 8.00 | 0.00 | - | 1 | 1,139 | 32.62% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 2025-06-20 | 7.35 | 7.75 | 8.60 | 0.00 | - | 40 | 1,468 | 31.37% |
| UAL251219P00052500 | 2024-06-26 12:57PM EDT | 2025-12-19 | 9.45 | 8.90 | 9.70 | +1.50 | +18.87% | 65 | 451 | 30.29% |
| UAL260116P00052500 | 2024-06-11 11:47AM EDT | 2026-01-16 | 8.05 | 9.60 | 9.80 | 0.00 | - | 150 | 3,302 | 29.95% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 27.72% |
© 2024 Yahoo. All rights reserved.