United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00065000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 51 | 59.38% |
| UAL240614C00065000 | 2024-05-23 10:17AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 111 | 66.41% |
| UAL240621C00065000 | 2024-05-31 2:18PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.14 | +0.03 | +150.00% | 128 | 2,742 | 50.98% |
| UAL240628C00065000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.08 | 0.04 | 1.33 | 0.00 | - | 6 | 7 | 65.28% |
| UAL240719C00065000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.38 | 0.39 | 0.51 | +0.07 | +22.58% | 50 | 3,929 | 45.26% |
| UAL240816C00065000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 0.30 | 0.72 | 0.95 | 0.00 | - | 2 | 472 | 43.75% |
| UAL240920C00065000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 1.24 | 1.18 | 1.23 | +0.25 | +25.25% | 1 | 1,836 | 39.77% |
| UAL241220C00065000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 2.38 | 2.23 | 2.68 | +0.64 | +36.78% | 2 | 496 | 40.94% |
| UAL250117C00065000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 2.37 | 2.43 | 2.92 | 0.00 | - | 1 | 1,438 | 39.99% |
| UAL250321C00065000 | 2024-05-31 3:25PM EDT | 2025-03-21 | 3.45 | 2.91 | 5.80 | +0.30 | +9.52% | 1 | 942 | 51.54% |
| UAL250620C00065000 | 2024-05-31 10:12AM EDT | 2025-06-20 | 4.75 | 3.65 | 5.00 | +1.15 | +31.94% | 3 | 870 | 41.25% |
| UAL251219C00065000 | 2024-05-24 9:45AM EDT | 2025-12-19 | 6.20 | 4.50 | 6.80 | 0.00 | - | 50 | 394 | 40.97% |
| UAL260116C00065000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 6.30 | 4.65 | 7.05 | 0.00 | - | 854 | 3,467 | 40.92% |
| UAL261218C00065000 | 2024-05-24 2:48PM EDT | 2026-12-18 | 9.25 | 8.50 | 12.50 | 0.00 | - | 9 | 46 | 48.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 12.85 | 10.00 | 14.15 | +2.85 | +28.50% | 1 | 4 | 114.84% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 10.35 | 11.90 | 12.45 | 0.00 | - | 5 | 5 | 43.46% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 12.64 | 11.90 | 12.40 | -1.31 | -9.39% | 1 | 1 | 33.59% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 12.05 | 13.70 | 0.00 | - | 1 | 1 | 45.01% |
| UAL250117P00065000 | 2024-05-29 12:36PM EDT | 2025-01-17 | 14.50 | 12.75 | 13.40 | 0.00 | - | 4 | 174 | 29.03% |
| UAL250620P00065000 | 2024-05-31 10:38AM EDT | 2025-06-20 | 14.30 | 13.05 | 15.95 | -0.85 | -5.61% | 56 | 16 | 36.15% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 14.80 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 33.99% |
| UAL260116P00065000 | 2024-05-30 9:52AM EDT | 2026-01-16 | 15.65 | 13.65 | 15.10 | 0.00 | - | 1 | 40 | 25.66% |
© 2024 Yahoo. All rights reserved.