United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00052500 | 2024-06-28 12:44PM EDT | 2024-07-19 | 0.97 | 1.06 | 1.11 | +0.06 | +6.59% | 67 | 7,028 | 54.25% |
| UAL240816C00052500 | 2024-06-28 3:57PM EDT | 2024-08-16 | 1.76 | 1.72 | 1.78 | +0.09 | +5.39% | 508 | 12,612 | 45.95% |
| UAL240920C00052500 | 2024-06-28 3:55PM EDT | 2024-09-20 | 2.48 | 2.44 | 2.50 | +0.12 | +5.08% | 61 | 3,798 | 43.12% |
| UAL241220C00052500 | 2024-06-28 2:58PM EDT | 2024-12-20 | 4.25 | 4.15 | 4.35 | +0.20 | +4.94% | 2 | 744 | 43.80% |
| UAL250117C00052500 | 2024-06-27 11:07AM EDT | 2025-01-17 | 4.40 | 4.60 | 4.80 | 0.00 | - | 2 | 1,138 | 43.79% |
| UAL250321C00052500 | 2024-06-24 11:20AM EDT | 2025-03-21 | 5.86 | 5.50 | 5.70 | 0.00 | - | 1 | 54 | 43.68% |
| UAL250620C00052500 | 2024-06-27 9:49AM EDT | 2025-06-20 | 6.25 | 6.60 | 6.85 | 0.00 | - | 1 | 1,129 | 43.68% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 2025-12-19 | 10.15 | 7.65 | 8.95 | 0.00 | - | 2 | 400 | 44.47% |
| UAL260116C00052500 | 2024-06-24 11:52AM EDT | 2026-01-16 | 9.31 | 8.90 | 9.15 | 0.00 | - | 1 | 150 | 44.19% |
| UAL261218C00052500 | 2024-06-17 11:30AM EDT | 2026-12-18 | 13.15 | 9.65 | 13.50 | 0.00 | - | 2 | 15 | 49.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00052500 | 2024-06-28 3:06PM EDT | 2024-07-19 | 4.87 | 4.70 | 4.85 | -0.21 | -4.13% | 5 | 6,584 | 50.39% |
| UAL240816P00052500 | 2024-06-28 3:07PM EDT | 2024-08-16 | 5.33 | 4.25 | 5.90 | -0.25 | -4.48% | 23 | 1,089 | 50.17% |
| UAL240920P00052500 | 2024-06-28 1:05PM EDT | 2024-09-20 | 5.89 | 5.70 | 5.85 | -0.56 | -8.68% | 1 | 5,579 | 37.60% |
| UAL241220P00052500 | 2024-06-24 1:07PM EDT | 2024-12-20 | 6.55 | 6.80 | 7.00 | 0.00 | - | 8 | 236 | 34.85% |
| UAL250117P00052500 | 2024-06-25 3:54PM EDT | 2025-01-17 | 7.15 | 7.05 | 7.30 | 0.00 | - | 13 | 1,342 | 34.46% |
| UAL250321P00052500 | 2024-06-27 3:06PM EDT | 2025-03-21 | 7.80 | 7.55 | 7.80 | 0.00 | - | 6 | 1,145 | 33.14% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 2025-06-20 | 7.35 | 7.45 | 8.65 | 0.00 | - | 40 | 1,468 | 33.06% |
| UAL251219P00052500 | 2024-06-27 2:10PM EDT | 2025-12-19 | 9.53 | 9.15 | 9.55 | 0.00 | - | 5 | 454 | 30.72% |
| UAL260116P00052500 | 2024-06-27 2:50PM EDT | 2026-01-16 | 9.65 | 7.85 | 10.65 | 0.00 | - | 17 | 3,306 | 34.50% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 28.49% |
© 2024 Yahoo. All rights reserved.