United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240621C00040000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 12.34 | 11.00 | 15.40 | +1.99 | +19.23% | 1 | 0 | 75.00% |
| UAL240719C00040000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 11.96 | 13.45 | 15.50 | 0.00 | - | 3 | 258 | 86.43% |
| UAL240816C00040000 | 2024-05-14 12:28PM EDT | 2024-08-16 | 16.12 | 13.80 | 14.20 | 0.00 | - | 5 | 0 | 59.96% |
| UAL240920C00040000 | 2024-05-17 10:08AM EDT | 2024-09-20 | 16.63 | 14.15 | 14.65 | 0.00 | - | 6 | 0 | 56.03% |
| UAL241220C00040000 | 2024-05-29 11:23AM EDT | 2024-12-20 | 12.90 | 15.15 | 15.60 | 0.00 | - | 50 | 0 | 51.66% |
| UAL250117C00040000 | 2024-05-29 9:32AM EDT | 2025-01-17 | 12.00 | 15.35 | 16.30 | 0.00 | - | 5 | 0 | 52.45% |
| UAL250321C00040000 | 2024-05-28 3:45PM EDT | 2025-03-21 | 14.30 | 15.45 | 19.00 | 0.00 | - | 1 | 0 | 57.00% |
| UAL250620C00040000 | 2024-05-31 2:46PM EDT | 2025-06-20 | 17.11 | 16.40 | 20.00 | +0.56 | +3.38% | 4 | 0 | 55.93% |
| UAL251219C00040000 | 2024-05-17 9:34AM EDT | 2025-12-19 | 22.00 | 17.90 | 19.75 | 0.00 | - | 4 | 0 | 53.96% |
| UAL260116C00040000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 18.30 | 18.00 | 20.45 | 0.00 | - | 3 | 379 | 50.09% |
| UAL261218C00040000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 19.50 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 50.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00040000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 75.00% |
| UAL240621P00040000 | 2024-05-30 11:21AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.13 | -0.03 | -37.50% | 1 | 11,879 | 60.94% |
| UAL240705P00040000 | 2024-05-29 12:40PM EDT | 2024-07-05 | 0.13 | 0.02 | 1.35 | 0.00 | - | - | 4 | 78.61% |
| UAL240719P00040000 | 2024-05-30 10:40AM EDT | 2024-07-19 | 0.25 | 0.22 | 0.27 | -0.05 | -16.67% | 1 | 971 | 50.88% |
| UAL240816P00040000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 0.46 | 0.41 | 0.48 | -0.07 | -13.21% | 1 | 548 | 47.85% |
| UAL240920P00040000 | 2024-05-30 10:28AM EDT | 2024-09-20 | 0.70 | 0.60 | 0.77 | 0.00 | - | 14 | 3,001 | 45.56% |
| UAL241220P00040000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 1.47 | 1.23 | 1.44 | +0.01 | +0.68% | 4 | 0 | 41.97% |
| UAL250117P00040000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 1.55 | 1.45 | 1.51 | -0.14 | -8.28% | 43 | 0 | 40.06% |
| UAL250321P00040000 | 2024-05-29 2:05PM EDT | 2025-03-21 | 1.89 | 1.54 | 1.88 | -0.16 | -7.80% | 1 | 0 | 38.77% |
| UAL250620P00040000 | 2024-05-31 12:59PM EDT | 2025-06-20 | 2.44 | 1.84 | 2.80 | +0.03 | +1.24% | 88 | 0 | 40.41% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| UAL260116P00040000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 3.20 | 2.85 | 4.35 | -0.25 | -7.25% | 38 | 1,517 | 40.67% |
| UAL261218P00040000 | 2024-05-22 1:09PM EDT | 2026-12-18 | 4.85 | 2.00 | 7.00 | 0.00 | - | 6 | 510 | 43.09% |
© 2024 Yahoo. All rights reserved.