United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00040000 | 2024-06-03 11:02AM EDT | 2024-06-07 | 12.98 | 12.20 | 14.95 | -0.04 | -0.31% | 1 | 1 | 246.29% |
| UAL240621C00040000 | 2024-06-03 3:39PM EDT | 2024-06-21 | 13.10 | 12.00 | 13.10 | +0.76 | +6.16% | 4 | 1,716 | 91.89% |
| UAL240712C00040000 | 2024-06-03 11:02AM EDT | 2024-07-12 | 13.28 | - | - | 0.00 | - | - | - | 0.00% |
| UAL240719C00040000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 11.96 | 13.15 | 14.30 | 0.00 | - | 3 | 258 | 76.61% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 2024-08-16 | 16.12 | 13.50 | 13.70 | 0.00 | - | 5 | 313 | 57.76% |
| UAL240920C00040000 | 2024-05-17 10:08AM EDT | 2024-09-20 | 16.63 | 13.90 | 14.15 | 0.00 | - | 6 | 1,693 | 54.59% |
| UAL241220C00040000 | 2024-05-29 11:23AM EDT | 2024-12-20 | 12.90 | 14.40 | 15.25 | 0.00 | - | 50 | 55 | 52.98% |
| UAL250117C00040000 | 2024-06-03 3:41PM EDT | 2025-01-17 | 15.80 | 15.40 | 15.60 | +3.80 | +31.67% | 4 | 2,055 | 51.86% |
| UAL250321C00040000 | 2024-05-28 3:45PM EDT | 2025-03-21 | 14.30 | 14.65 | 16.95 | 0.00 | - | 1 | 1 | 56.84% |
| UAL250620C00040000 | 2024-05-31 2:46PM EDT | 2025-06-20 | 17.11 | 17.10 | 17.90 | 0.00 | - | 4 | 634 | 53.09% |
| UAL251219C00040000 | 2024-05-17 9:34AM EDT | 2025-12-19 | 22.00 | 16.90 | 21.50 | 0.00 | - | 4 | 492 | 52.38% |
| UAL260116C00040000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 18.30 | 17.40 | 20.20 | 0.00 | - | 3 | 379 | 56.06% |
| UAL261218C00040000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 19.50 | 19.15 | 23.05 | 0.00 | - | 3 | 89 | 56.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00040000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 96.88% |
| UAL240621P00040000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 11,878 | 63.28% |
| UAL240705P00040000 | 2024-06-03 2:39PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.51 | -0.08 | -61.54% | 50 | 4 | 63.18% |
| UAL240719P00040000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.26 | 0.00 | - | 1 | 972 | 51.07% |
| UAL240816P00040000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 0.46 | 0.38 | 0.45 | 0.00 | - | 1 | 549 | 47.36% |
| UAL240920P00040000 | 2024-06-03 3:11PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.67 | -0.10 | -14.29% | 6 | 3,001 | 43.70% |
| UAL241220P00040000 | 2024-06-03 1:36PM EDT | 2024-12-20 | 1.32 | 1.26 | 1.45 | -0.15 | -10.20% | 3 | 57 | 41.96% |
| UAL250117P00040000 | 2024-06-03 3:44PM EDT | 2025-01-17 | 1.47 | 1.45 | 1.53 | -0.08 | -5.16% | 14 | 8,616 | 40.11% |
| UAL250321P00040000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 1.79 | 1.80 | 1.89 | -0.10 | -5.29% | 2 | 144 | 38.67% |
| UAL250620P00040000 | 2024-06-03 1:16PM EDT | 2025-06-20 | 2.40 | 2.26 | 2.35 | -0.04 | -1.64% | 26 | 943 | 37.10% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| UAL260116P00040000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 3.20 | 3.05 | 3.35 | 0.00 | - | 38 | 1,517 | 35.28% |
| UAL261218P00040000 | 2024-05-22 1:09PM EDT | 2026-12-18 | 4.85 | 2.11 | 6.05 | 0.00 | - | 6 | 510 | 39.16% |
© 2024 Yahoo. All rights reserved.