United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00065000 | 2024-05-21 10:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 106.25% |
| UAL240531C00065000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 254 | 54.69% |
| UAL240607C00065000 | 2024-05-21 12:52PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.21 | +0.02 | +66.67% | 1 | 21 | 58.20% |
| UAL240614C00065000 | 2024-05-22 2:18PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.99 | -0.02 | -33.33% | 220 | 26 | 68.46% |
| UAL240621C00065000 | 2024-05-22 2:06PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.13 | -0.02 | -28.57% | 63 | 2,405 | 43.85% |
| UAL240628C00065000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.08 | 0.04 | 1.34 | 0.00 | - | 6 | 7 | 59.13% |
| UAL240719C00065000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.37 | -0.16 | -31.37% | 11 | 3,938 | 39.70% |
| UAL240816C00065000 | 2024-05-22 12:12PM EDT | 2024-08-16 | 0.71 | 0.65 | 0.71 | -0.09 | -11.25% | 7 | 465 | 39.11% |
| UAL240920C00065000 | 2024-05-22 11:23AM EDT | 2024-09-20 | 1.19 | 1.08 | 1.15 | -0.35 | -22.73% | 35 | 1,311 | 38.67% |
| UAL241220C00065000 | 2024-05-22 3:07PM EDT | 2024-12-20 | 2.40 | 2.35 | 2.46 | -0.56 | -18.92% | 6 | 1,304 | 39.69% |
| UAL250117C00065000 | 2024-05-22 3:48PM EDT | 2025-01-17 | 2.78 | 2.66 | 3.00 | -0.72 | -20.57% | 281 | 1,148 | 40.94% |
| UAL250620C00065000 | 2024-05-22 3:07PM EDT | 2025-06-20 | 4.65 | 4.50 | 4.80 | -1.00 | -17.70% | 112 | 781 | 40.88% |
| UAL251219C00065000 | 2024-05-22 3:30PM EDT | 2025-12-19 | 6.70 | 6.25 | 6.75 | -1.80 | -21.18% | 17 | 330 | 41.41% |
| UAL260116C00065000 | 2024-05-22 3:00PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.10 | -1.80 | -20.45% | 101 | 3,060 | 41.76% |
| UAL261218C00065000 | 2024-05-13 10:34AM EDT | 2026-12-18 | 11.61 | 10.00 | 10.45 | 0.00 | - | 4 | 47 | 43.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00065000 | 2024-05-22 3:02PM EDT | 2024-05-24 | 10.30 | 11.55 | 13.50 | +1.00 | +10.75% | 27 | 8 | 278.52% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 10.00 | 12.50 | 12.65 | 0.00 | - | 4 | 4 | 39.26% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 10.35 | 12.40 | 12.95 | 0.00 | - | 5 | 5 | 39.75% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 13.95 | 10.50 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 12.85 | 13.25 | 0.00 | - | 1 | 1 | 32.42% |
| UAL250117P00065000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 13.80 | 13.60 | 13.80 | +0.50 | +3.76% | 13 | 170 | 28.08% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 2025-06-20 | 15.30 | 14.40 | 15.70 | 0.00 | - | 1 | 3 | 32.61% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 14.80 | 13.90 | 16.55 | 0.00 | - | 1 | 1 | 30.51% |
| UAL260116P00065000 | 2024-05-15 10:39AM EDT | 2026-01-16 | 14.55 | 14.35 | 15.60 | 0.00 | - | 4 | 23 | 25.93% |
© 2024 Yahoo. All rights reserved.