United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00060000 | 2024-05-22 2:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 342 | 71.88% |
| UAL240531C00060000 | 2024-05-22 12:10PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 1,093 | 46.29% |
| UAL240607C00060000 | 2024-05-22 3:48PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.25 | -0.06 | -46.15% | 200 | 29 | 48.83% |
| UAL240614C00060000 | 2024-05-21 3:53PM EDT | 2024-06-14 | 0.16 | 0.12 | 0.16 | 0.00 | - | 5 | 71 | 36.52% |
| UAL240621C00060000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.24 | -0.09 | -31.03% | 167 | 14,640 | 35.30% |
| UAL240628C00060000 | 2024-05-22 1:15PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.39 | -0.04 | -10.81% | 12 | 14 | 36.38% |
| UAL240719C00060000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.94 | 0.91 | 0.96 | -0.11 | -10.48% | 389 | 3,097 | 39.55% |
| UAL240816C00060000 | 2024-05-22 2:31PM EDT | 2024-08-16 | 1.51 | 1.46 | 1.66 | -0.26 | -14.69% | 17 | 2,699 | 41.14% |
| UAL240920C00060000 | 2024-05-22 3:08PM EDT | 2024-09-20 | 2.15 | 2.09 | 2.30 | -0.22 | -9.28% | 977 | 9,299 | 40.75% |
| UAL241220C00060000 | 2024-05-21 3:11PM EDT | 2024-12-20 | 4.21 | 3.70 | 3.80 | 0.00 | - | 12 | 236 | 40.83% |
| UAL250117C00060000 | 2024-05-22 3:06PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.25 | -0.53 | -11.21% | 28 | 3,483 | 41.13% |
| UAL250620C00060000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 8.30 | 6.20 | 6.40 | 0.00 | - | 1 | 559 | 42.13% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 7.80 | 8.50 | 0.00 | - | 20 | 1,166 | 42.84% |
| UAL260116C00060000 | 2024-05-21 1:57PM EDT | 2026-01-16 | 9.50 | 8.50 | 8.80 | 0.00 | - | 10 | 1,699 | 42.94% |
| UAL261218C00060000 | 2024-05-14 10:04AM EDT | 2026-12-18 | 14.30 | 10.05 | 13.60 | 0.00 | - | 1 | 65 | 48.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00060000 | 2024-05-22 2:37PM EDT | 2024-05-24 | 7.65 | 6.00 | 8.65 | +0.45 | +6.25% | 3 | 1 | 222.46% |
| UAL240531P00060000 | 2024-05-22 2:42PM EDT | 2024-05-31 | 7.75 | 7.50 | 7.65 | +2.65 | +51.96% | 100 | 30 | 49.22% |
| UAL240621P00060000 | 2024-05-21 1:06PM EDT | 2024-06-21 | 6.53 | 7.55 | 7.75 | 0.00 | - | 2 | 59 | 32.42% |
| UAL240719P00060000 | 2024-05-22 12:34PM EDT | 2024-07-19 | 7.96 | 8.00 | 8.15 | +1.96 | +32.67% | 1 | 13 | 32.76% |
| UAL240816P00060000 | 2024-05-15 9:43AM EDT | 2024-08-16 | 6.55 | 8.35 | 8.50 | 0.00 | - | 5 | 62 | 31.98% |
| UAL240920P00060000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 8.81 | 8.75 | 8.90 | +1.36 | +18.26% | 2 | 36 | 31.28% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 2024-12-20 | 8.68 | 9.70 | 9.85 | 0.00 | - | 20 | 145 | 30.59% |
| UAL250117P00060000 | 2024-05-22 9:59AM EDT | 2025-01-17 | 9.75 | 9.95 | 10.10 | +0.05 | +0.52% | 2 | 426 | 30.38% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 11.00 | 11.20 | 0.00 | - | 4 | 14 | 29.11% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 11.65 | 11.40 | 12.20 | 0.00 | - | 6 | 55 | 28.02% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 11.40 | 11.05 | 12.35 | 0.00 | - | 5 | 60 | 27.93% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 25.27% |
© 2024 Yahoo. All rights reserved.