United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:30.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00030000 | 2024-06-12 1:54PM EDT | 2024-06-21 | 22.75 | 21.55 | 21.70 | -0.15 | -0.66% | 2 | 669 | 183.98% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 2024-08-16 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 103.71% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 2024-09-20 | 22.77 | 21.65 | 22.40 | 0.00 | - | 100 | 1,095 | 73.24% |
| UAL241220C00030000 | 2024-05-23 3:40PM EDT | 2024-12-20 | 22.95 | 22.75 | 23.05 | 0.00 | - | - | 5 | 69.68% |
| UAL250117C00030000 | 2024-06-03 1:57PM EDT | 2025-01-17 | 24.20 | 22.25 | 23.50 | 0.00 | - | 1 | 516 | 64.70% |
| UAL250620C00030000 | 2024-06-06 12:48PM EDT | 2025-06-20 | 25.85 | 23.30 | 24.15 | 0.00 | - | 1 | 92 | 58.67% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 67.52% |
| UAL260116C00030000 | 2024-06-11 3:09PM EDT | 2026-01-16 | 25.75 | 23.10 | 26.25 | 0.00 | - | 1 | 85 | 54.14% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 75.78% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240614P00030000 | 2024-06-03 10:02AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 350 | 50.00% |
| UAL240621P00030000 | 2024-06-07 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 30,024 | 129.69% |
| UAL240719P00030000 | 2024-06-11 11:39AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.21 | 0.00 | - | 60 | 1,595 | 88.28% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.26 | 0.00 | - | 20 | 779 | 70.12% |
| UAL240920P00030000 | 2024-06-12 9:54AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.32 | 0.00 | - | 2 | 1,087 | 58.40% |
| UAL241220P00030000 | 2024-06-07 1:36PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| UAL250117P00030000 | 2024-06-12 1:59PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.60 | 0.00 | - | 27 | 4,211 | 50.93% |
| UAL250321P00030000 | 2024-05-29 10:04AM EDT | 2025-03-21 | 0.75 | 0.51 | 0.57 | 0.00 | - | 2 | 1,002 | 44.31% |
| UAL250620P00030000 | 2024-06-12 1:58PM EDT | 2025-06-20 | 0.79 | 0.79 | 1.01 | 0.00 | - | 27 | 955 | 45.00% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 2025-12-19 | 1.38 | 1.26 | 1.46 | 0.00 | - | 6 | 1,384 | 41.38% |
| UAL260116P00030000 | 2024-06-06 3:30PM EDT | 2026-01-16 | 1.39 | 1.30 | 1.52 | 0.00 | - | 1 | 1,088 | 40.92% |
| UAL261218P00030000 | 2024-06-04 12:23PM EDT | 2026-12-18 | 2.25 | 0.00 | 2.63 | 0.00 | - | 1 | 29 | 39.86% |
© 2024 Yahoo. All rights reserved.