United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00057500 | 2024-06-28 3:10PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.33 | +0.09 | +45.00% | 595 | 1,736 | 54.69% |
| UAL240816C00057500 | 2024-06-28 2:05PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.70 | +0.05 | +8.33% | 32 | 3,029 | 45.29% |
| UAL240920C00057500 | 2024-06-28 3:54PM EDT | 2024-09-20 | 1.16 | 1.13 | 1.21 | +0.10 | +9.43% | 6 | 3,537 | 42.19% |
| UAL241220C00057500 | 2024-06-27 2:52PM EDT | 2024-12-20 | 2.52 | 2.57 | 2.70 | 0.00 | - | 50 | 728 | 42.19% |
| UAL250117C00057500 | 2024-06-26 3:42PM EDT | 2025-01-17 | 2.88 | 2.98 | 3.10 | 0.00 | - | 22 | 1,322 | 42.16% |
| UAL250321C00057500 | 2024-06-27 9:52AM EDT | 2025-03-21 | 3.85 | 3.75 | 3.90 | +0.45 | +13.24% | 1 | 58 | 41.92% |
| UAL250620C00057500 | 2024-06-26 9:51AM EDT | 2025-06-20 | 4.30 | 4.85 | 5.00 | 0.00 | - | 110 | 1,378 | 42.07% |
| UAL251219C00057500 | 2024-06-26 9:33AM EDT | 2025-12-19 | 6.00 | 4.50 | 7.75 | 0.00 | - | 1 | 168 | 45.96% |
| UAL260116C00057500 | 2024-06-20 3:38PM EDT | 2026-01-16 | 7.25 | 7.00 | 7.25 | 0.00 | - | 10 | 29 | 42.74% |
| UAL261218C00057500 | 2024-05-31 9:44AM EDT | 2026-12-18 | 12.76 | 7.90 | 12.00 | 0.00 | - | 1 | 15 | 49.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00057500 | 2024-06-28 1:51PM EDT | 2024-07-19 | 9.25 | 8.90 | 10.05 | +0.85 | +10.12% | 3 | 383 | 67.92% |
| UAL240816P00057500 | 2024-06-26 3:42PM EDT | 2024-08-16 | 9.56 | 9.15 | 10.20 | 0.00 | - | 1 | 487 | 58.23% |
| UAL240920P00057500 | 2024-06-21 2:27PM EDT | 2024-09-20 | 9.95 | 8.45 | 9.65 | 0.00 | - | 26 | 181 | 36.26% |
| UAL241220P00057500 | 2024-06-26 3:42PM EDT | 2024-12-20 | 10.50 | 10.25 | 10.45 | -0.06 | -0.57% | 5 | 236 | 32.91% |
| UAL250117P00057500 | 2024-06-25 9:57AM EDT | 2025-01-17 | 10.40 | 10.45 | 10.65 | +0.50 | +5.05% | 10 | 797 | 32.20% |
| UAL250321P00057500 | 2024-06-28 11:01AM EDT | 2025-03-21 | 10.95 | 10.85 | 11.10 | +0.60 | +5.80% | 8 | 604 | 31.25% |
| UAL250620P00057500 | 2024-06-28 3:32PM EDT | 2025-06-20 | 11.65 | 10.55 | 12.30 | +0.65 | +5.91% | 5 | 3,020 | 33.78% |
| UAL251219P00057500 | 2024-06-11 3:15PM EDT | 2025-12-19 | 10.60 | 11.15 | 12.60 | 0.00 | - | 27 | 97 | 28.83% |
| UAL260116P00057500 | 2024-06-28 12:40PM EDT | 2026-01-16 | 12.70 | 11.15 | 12.70 | -0.30 | -2.31% | 4 | 206 | 28.54% |
© 2024 Yahoo. All rights reserved.