United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00070000 | 2024-05-28 10:04AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 94 | 87.50% |
| UAL240614C00070000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 122.07% |
| UAL240621C00070000 | 2024-06-03 10:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 6 | 2,818 | 53.13% |
| UAL240705C00070000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 0.34 | 0.00 | 1.09 | 0.00 | - | 1 | 1 | 70.70% |
| UAL240719C00070000 | 2024-05-31 1:48PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.18 | 0.00 | - | 22 | 299 | 46.19% |
| UAL240816C00070000 | 2024-05-29 10:49AM EDT | 2024-08-16 | 0.46 | 0.32 | 0.36 | +0.30 | +187.50% | 5 | 119 | 42.38% |
| UAL240920C00070000 | 2024-06-03 1:22PM EDT | 2024-09-20 | 0.56 | 0.56 | 1.18 | -0.04 | -6.67% | 7 | 3,950 | 48.46% |
| UAL241220C00070000 | 2024-05-29 1:55PM EDT | 2024-12-20 | 1.27 | 1.45 | 1.56 | 0.00 | - | 2 | 248 | 39.43% |
| UAL250117C00070000 | 2024-06-03 12:52PM EDT | 2025-01-17 | 1.68 | 1.73 | 1.83 | -0.15 | -8.20% | 39 | 1,520 | 39.15% |
| UAL250321C00070000 | 2024-05-28 12:34PM EDT | 2025-03-21 | 1.99 | 2.32 | 2.59 | 0.00 | - | 6 | 232 | 39.78% |
| UAL250620C00070000 | 2024-06-03 11:42AM EDT | 2025-06-20 | 3.45 | 3.30 | 3.45 | +0.01 | +0.29% | 4 | 276 | 39.40% |
| UAL251219C00070000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 4.80 | 4.90 | 5.20 | 0.00 | - | 2 | 203 | 39.72% |
| UAL260116C00070000 | 2024-06-03 10:34AM EDT | 2026-01-16 | 5.60 | 5.05 | 5.35 | +0.80 | +16.67% | 1 | 4,397 | 39.36% |
| UAL261218C00070000 | 2024-05-24 12:13PM EDT | 2026-12-18 | 7.80 | 6.90 | 10.95 | 0.00 | - | 4 | 58 | 48.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00070000 | 2024-05-31 12:14PM EDT | 2024-06-21 | 17.85 | 15.95 | 18.00 | 0.00 | - | 1 | 2 | 100.44% |
| UAL240719P00070000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 17.60 | 16.45 | 17.40 | +0.60 | +3.53% | 3 | 6 | 42.97% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 15.00 | 15.35 | 17.40 | 0.00 | - | 2 | 0 | 34.08% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 38.29% |
| UAL250321P00070000 | 2024-05-31 11:21AM EDT | 2025-03-21 | 18.33 | 17.50 | 18.40 | 0.00 | - | 3 | 3 | 29.30% |
| UAL250620P00070000 | 2024-05-31 11:33AM EDT | 2025-06-20 | 18.65 | 17.35 | 18.80 | 0.00 | - | 1 | 18 | 28.35% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 2025-12-19 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.40% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 19.90 | 16.00 | 18.95 | 0.00 | - | 1 | 1 | 23.57% |
| UAL261218P00070000 | 2024-05-15 1:55PM EDT | 2026-12-18 | 19.20 | 17.90 | 22.35 | 0.00 | - | - | 37 | 30.62% |
© 2024 Yahoo. All rights reserved.