United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00070000 | 2024-05-28 10:04AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 94 | 71.88% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 60.94% |
| UAL240621C00070000 | 2024-05-29 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,818 | 50.00% |
| UAL240705C00070000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.28% |
| UAL240719C00070000 | 2024-05-31 1:48PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.24 | +0.04 | +33.33% | 22 | 299 | 47.27% |
| UAL240816C00070000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 0.16 | 0.33 | 0.38 | 0.00 | - | 2 | 119 | 41.75% |
| UAL240920C00070000 | 2024-05-31 2:01PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.65 | +0.07 | +13.21% | 15 | 3,950 | 39.65% |
| UAL241220C00070000 | 2024-05-29 1:55PM EDT | 2024-12-20 | 1.27 | 1.51 | 1.81 | 0.00 | - | 2 | 248 | 40.89% |
| UAL250117C00070000 | 2024-05-30 12:55PM EDT | 2025-01-17 | 1.83 | 1.79 | 1.93 | +0.32 | +21.19% | 3 | 1,517 | 39.28% |
| UAL250321C00070000 | 2024-05-28 12:34PM EDT | 2025-03-21 | 1.99 | 2.30 | 2.98 | 0.00 | - | 6 | 232 | 41.63% |
| UAL250620C00070000 | 2024-05-29 11:19AM EDT | 2025-06-20 | 3.44 | 2.83 | 5.00 | +0.91 | +35.97% | 10 | 266 | 46.66% |
| UAL251219C00070000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 4.80 | 3.00 | 7.30 | 0.00 | - | 2 | 203 | 47.46% |
| UAL260116C00070000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 4.80 | 3.00 | 8.00 | 0.00 | - | 6 | 4,397 | 48.96% |
| UAL261218C00070000 | 2024-05-24 12:13PM EDT | 2026-12-18 | 7.80 | 6.05 | 10.00 | 0.00 | - | 4 | 58 | 45.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 17.31 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 112.01% |
| UAL240719P00070000 | 2024-05-31 9:35AM EDT | 2024-07-19 | 17.00 | 16.80 | 19.00 | -2.50 | -12.82% | 3 | 6 | 65.63% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 15.00 | 16.60 | 19.40 | 0.00 | - | 2 | 0 | 54.08% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 39.78% |
| UAL250620P00070000 | 2024-05-07 11:11AM EDT | 2025-06-20 | 18.65 | 16.30 | 20.50 | +0.45 | +2.47% | 1 | 17 | 39.11% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.75% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 16.00 | 18.95 | 0.00 | - | 1 | 1 | 24.57% |
| UAL261218P00070000 | 2024-05-15 1:55PM EDT | 2026-12-18 | 19.20 | 17.00 | 22.00 | 0.00 | - | - | 37 | 30.02% |
© 2024 Yahoo. All rights reserved.