United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | - | 3 | 155 | 50.00% |
| UAL240531C00065000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 254 | 25.00% |
| UAL240607C00065000 | 2024-05-21 12:52PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| UAL240614C00065000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| UAL240621C00065000 | 2024-05-21 1:11PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 2,405 | 12.50% |
| UAL240628C00065000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| UAL240719C00065000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 65 | 3,938 | 12.50% |
| UAL240816C00065000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 465 | 12.50% |
| UAL240920C00065000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,311 | 6.25% |
| UAL241220C00065000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 228 | 1,304 | 6.25% |
| UAL250117C00065000 | 2024-05-21 11:46AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 92 | 1,148 | 6.25% |
| UAL250620C00065000 | 2024-05-21 10:33AM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 781 | 6.25% |
| UAL251219C00065000 | 2024-05-15 11:19AM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 3.13% |
| UAL260116C00065000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3,060 | 3.13% |
| UAL261218C00065000 | 2024-05-13 10:34AM EDT | 2026-12-18 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00065000 | 2024-05-17 9:44AM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL250117P00065000 | 2024-05-10 9:32AM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| UAL250620P00065000 | 2024-05-03 1:14PM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL260116P00065000 | 2024-05-15 10:39AM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.