United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00055000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.44 | +0.22 | +122.22% | 503 | 2,502 | 39.65% |
| UAL240614C00055000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.81 | 0.76 | 0.81 | +0.26 | +47.27% | 33 | 217 | 38.43% |
| UAL240621C00055000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.99 | 1.01 | 1.10 | +0.39 | +65.00% | 518 | 14,900 | 37.60% |
| UAL240628C00055000 | 2024-05-31 2:10PM EDT | 2024-06-28 | 1.20 | 0.88 | 1.77 | +0.30 | +33.33% | 27 | 193 | 44.53% |
| UAL240705C00055000 | 2024-05-31 10:12AM EDT | 2024-07-05 | 1.52 | 1.25 | 1.92 | +0.58 | +61.70% | 2 | 83 | 42.19% |
| UAL240719C00055000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.56 | 2.54 | 2.60 | +0.60 | +30.61% | 114 | 13,926 | 44.58% |
| UAL240816C00055000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.35 | +0.67 | +25.48% | 47 | 5,559 | 43.34% |
| UAL240920C00055000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 4.10 | 4.00 | 4.10 | +0.75 | +22.39% | 84 | 9,851 | 42.35% |
| UAL241220C00055000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 5.83 | 5.80 | 5.90 | +0.71 | +13.87% | 1,503 | 380 | 42.87% |
| UAL250117C00055000 | 2024-05-31 2:20PM EDT | 2025-01-17 | 6.10 | 6.25 | 6.40 | +0.52 | +9.32% | 3 | 7,843 | 43.16% |
| UAL250321C00055000 | 2024-05-31 11:19AM EDT | 2025-03-21 | 6.90 | 5.30 | 7.35 | +0.65 | +10.40% | 1 | 92 | 43.29% |
| UAL250620C00055000 | 2024-05-31 9:49AM EDT | 2025-06-20 | 8.35 | 7.80 | 9.90 | +1.60 | +23.70% | 1 | 1,255 | 49.69% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 2025-12-19 | 9.63 | 8.10 | 10.95 | 0.00 | - | 1 | 822 | 45.01% |
| UAL260116C00055000 | 2024-05-29 11:56AM EDT | 2026-01-16 | 9.50 | 9.95 | 10.95 | 0.00 | - | 5 | 3,031 | 43.93% |
| UAL261218C00055000 | 2024-05-29 10:09AM EDT | 2026-12-18 | 12.00 | 11.50 | 16.20 | 0.00 | - | 3 | 109 | 51.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00055000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 2.32 | 2.30 | 2.41 | -1.28 | -35.56% | 6 | 5,173 | 37.99% |
| UAL240614P00055000 | 2024-05-29 10:33AM EDT | 2024-06-14 | 5.28 | 2.58 | 2.79 | 0.00 | - | 12 | 42 | 37.60% |
| UAL240621P00055000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 3.21 | 2.83 | 3.60 | -0.80 | -19.95% | 52 | 2,208 | 47.75% |
| UAL240628P00055000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 3.20 | 2.81 | 4.30 | -0.80 | -20.00% | 55 | 157 | 53.61% |
| UAL240705P00055000 | 2024-05-23 9:55AM EDT | 2024-07-05 | 3.96 | 2.03 | 5.05 | 0.00 | - | - | 17 | 59.52% |
| UAL240719P00055000 | 2024-05-31 12:22PM EDT | 2024-07-19 | 4.75 | 4.10 | 4.20 | -0.45 | -8.65% | 14 | 3,515 | 39.21% |
| UAL240816P00055000 | 2024-05-31 10:11AM EDT | 2024-08-16 | 4.85 | 4.65 | 4.75 | -0.75 | -13.39% | 26 | 2,024 | 37.02% |
| UAL240920P00055000 | 2024-05-31 2:02PM EDT | 2024-09-20 | 5.50 | 5.15 | 5.30 | -0.65 | -10.57% | 80 | 1,042 | 35.43% |
| UAL241220P00055000 | 2024-05-29 3:46PM EDT | 2024-12-20 | 6.96 | 6.30 | 6.45 | 0.00 | - | 15 | 463 | 33.63% |
| UAL250117P00055000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 7.25 | 6.55 | 6.75 | 0.00 | - | 211 | 1,195 | 33.31% |
| UAL250321P00055000 | 2024-05-29 12:16PM EDT | 2025-03-21 | 7.90 | 6.00 | 9.25 | 0.00 | - | 4 | 5 | 42.73% |
| UAL250620P00055000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 8.40 | 6.75 | 9.90 | 0.00 | - | 1 | 340 | 40.35% |
| UAL251219P00055000 | 2024-05-31 11:39AM EDT | 2025-12-19 | 9.20 | 8.00 | 11.00 | 0.00 | - | 1 | 128 | 37.47% |
| UAL260116P00055000 | 2024-05-31 11:48AM EDT | 2026-01-16 | 9.33 | 7.95 | 9.10 | +0.13 | +1.41% | 1 | 203 | 29.49% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.