United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00038000 | 2024-05-31 12:14PM EDT | 2024-06-07 | 14.20 | 14.85 | 15.00 | 0.00 | - | 35 | 23 | 173.44% |
| UAL240621C00038000 | 2024-06-03 11:03AM EDT | 2024-06-21 | 15.45 | 14.95 | 15.15 | +1.23 | +8.65% | 1 | 480 | 98.93% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 2024-08-16 | 13.90 | 15.50 | 16.25 | 0.00 | - | 1 | 1,083 | 71.05% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 18.10 | 15.90 | 16.05 | 0.00 | - | 110 | 307 | 60.38% |
| UAL241220C00038000 | 2024-05-31 10:25AM EDT | 2024-12-20 | 17.00 | 16.90 | 17.10 | 0.00 | - | 4 | 10 | 56.25% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 2025-12-19 | 18.45 | 20.20 | 20.80 | 0.00 | - | 1 | 69 | 53.36% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 24.00 | 19.95 | 21.05 | 0.00 | - | 1 | 107 | 52.08% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 22.70 | 20.50 | 24.95 | 0.00 | - | 1 | 10 | 50.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00038000 | 2024-05-29 12:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 955 | 100.00% |
| UAL240621P00038000 | 2024-06-03 12:11PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 56 | 15,160 | 73.83% |
| UAL240719P00038000 | 2024-05-29 11:22AM EDT | 2024-07-19 | 0.25 | 0.06 | 0.50 | 0.00 | - | 2 | 728 | 60.55% |
| UAL240816P00038000 | 2024-06-03 10:00AM EDT | 2024-08-16 | 0.22 | 0.24 | 0.31 | -0.14 | -38.89% | 5 | 1,259 | 49.12% |
| UAL240920P00038000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 0.40 | 0.41 | 0.46 | -0.20 | -33.33% | 4 | 3,817 | 44.63% |
| UAL241220P00038000 | 2024-05-31 10:37AM EDT | 2024-12-20 | 1.02 | 0.95 | 1.01 | 0.00 | - | 2 | 55 | 41.50% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 2.67 | 2.31 | 2.70 | 0.00 | - | 1 | 355 | 36.15% |
| UAL260116P00038000 | 2024-05-31 3:26PM EDT | 2026-01-16 | 2.80 | 2.69 | 3.00 | 0.00 | - | 38 | 3,566 | 37.02% |
| UAL261218P00038000 | 2024-05-30 10:52AM EDT | 2026-12-18 | 3.60 | 3.10 | 4.15 | 0.00 | - | 5 | 382 | 34.71% |
© 2024 Yahoo. All rights reserved.