United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00035000 | 2024-06-03 12:47PM EDT | 2024-06-21 | 17.56 | 0.00 | 0.00 | 0.00 | - | 3 | 959 | 0.00% |
| UAL240628C00035000 | 2024-05-24 1:35PM EDT | 2024-06-28 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240719C00035000 | 2024-05-30 1:52PM EDT | 2024-07-19 | 16.73 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| UAL240816C00035000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 0.00% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 2024-12-20 | 19.75 | 18.40 | 18.70 | 0.00 | - | - | 6 | 48.71% |
| UAL250117C00035000 | 2024-06-03 3:23PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2,259 | 0.00% |
| UAL250321C00035000 | 2024-05-28 2:54PM EDT | 2025-03-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 76.07% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 22.00 | 22.45 | 25.00 | 0.00 | - | 13 | 19 | 62.02% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| UAL261218C00035000 | 2024-05-14 10:13AM EDT | 2026-12-18 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00035000 | 2024-05-29 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 50.00% |
| UAL240614P00035000 | 2024-06-03 9:55AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 910 | 910 | 50.00% |
| UAL240621P00035000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16,670 | 50.00% |
| UAL240719P00035000 | 2024-05-31 12:32PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,513 | 25.00% |
| UAL240816P00035000 | 2024-05-29 9:57AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| UAL240920P00035000 | 2024-06-03 2:58PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 3,745 | 12.50% |
| UAL241220P00035000 | 2024-05-21 10:06AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 12.50% |
| UAL250117P00035000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 10,999 | 12.50% |
| UAL250321P00035000 | 2024-06-03 1:44PM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| UAL250620P00035000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 5,667 | 12.50% |
| UAL251219P00035000 | 2024-05-20 2:04PM EDT | 2025-12-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,271 | 6.25% |
| UAL260116P00035000 | 2024-05-31 2:47PM EDT | 2026-01-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 2,559 | 6.25% |
| UAL261218P00035000 | 2024-05-20 2:28PM EDT | 2026-12-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
© 2024 Yahoo. All rights reserved.