United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00057500 | 2024-06-13 2:44PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 52 | 3,710 | 36.13% |
| UAL240719C00057500 | 2024-06-13 3:43PM EDT | 2024-07-19 | 1.04 | 0.97 | 1.08 | -0.22 | -17.46% | 42 | 1,423 | 44.02% |
| UAL240816C00057500 | 2024-06-13 12:42PM EDT | 2024-08-16 | 1.70 | 1.66 | 1.73 | -0.32 | -15.84% | 236 | 1,239 | 41.85% |
| UAL240920C00057500 | 2024-06-13 12:52PM EDT | 2024-09-20 | 2.24 | 2.35 | 2.39 | -0.57 | -20.28% | 79 | 3,127 | 40.36% |
| UAL241220C00057500 | 2024-06-13 11:01AM EDT | 2024-12-20 | 3.75 | 4.05 | 4.15 | -1.05 | -21.88% | 12 | 1,052 | 41.35% |
| UAL250117C00057500 | 2024-06-13 10:02AM EDT | 2025-01-17 | 4.30 | 4.50 | 4.60 | -0.60 | -12.24% | 15 | 1,340 | 41.44% |
| UAL250321C00057500 | 2024-06-12 3:22PM EDT | 2025-03-21 | 6.05 | 5.40 | 5.55 | 0.00 | - | 24 | 117 | 41.76% |
| UAL250620C00057500 | 2024-06-10 11:45AM EDT | 2025-06-20 | 7.53 | 6.70 | 6.90 | 0.00 | - | 1 | 1,206 | 42.75% |
| UAL251219C00057500 | 2024-05-29 11:39AM EDT | 2025-12-19 | 8.00 | 8.40 | 9.45 | 0.00 | - | 1 | 171 | 45.01% |
| UAL260116C00057500 | 2024-05-24 2:50PM EDT | 2026-01-16 | 8.80 | 8.55 | 9.40 | 0.00 | - | 10 | 26 | 43.73% |
| UAL261218C00057500 | 2024-05-31 9:44AM EDT | 2026-12-18 | 12.76 | 10.20 | 14.20 | 0.00 | - | 1 | 15 | 49.65% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00057500 | 2024-06-11 1:01PM EDT | 2024-06-21 | 5.60 | 5.35 | 5.50 | 0.00 | - | 1 | 78 | 38.48% |
| UAL240719P00057500 | 2024-06-13 10:42AM EDT | 2024-07-19 | 6.87 | 6.10 | 6.25 | +1.32 | +23.78% | 8 | 353 | 39.06% |
| UAL240816P00057500 | 2024-06-12 11:09AM EDT | 2024-08-16 | 5.76 | 6.55 | 6.70 | 0.00 | - | 1 | 487 | 35.84% |
| UAL240920P00057500 | 2024-06-12 11:50AM EDT | 2024-09-20 | 6.55 | 7.00 | 7.10 | 0.00 | - | 20 | 150 | 33.13% |
| UAL241220P00057500 | 2024-05-30 9:53AM EDT | 2024-12-20 | 8.45 | 7.85 | 8.20 | 0.00 | - | 11 | 233 | 31.90% |
| UAL250117P00057500 | 2024-05-31 9:49AM EDT | 2025-01-17 | 8.30 | 8.00 | 8.45 | 0.00 | - | 10 | 797 | 31.41% |
| UAL250321P00057500 | 2024-05-30 2:44PM EDT | 2025-03-21 | 9.40 | 8.05 | 9.00 | 0.00 | - | 5 | 603 | 30.80% |
| UAL250620P00057500 | 2024-06-13 3:15PM EDT | 2025-06-20 | 9.60 | 9.45 | 9.70 | +0.35 | +3.78% | 1,655 | 1,563 | 30.19% |
| UAL251219P00057500 | 2024-06-11 3:15PM EDT | 2025-12-19 | 10.60 | 9.25 | 10.80 | 0.00 | - | 27 | 97 | 29.09% |
| UAL260116P00057500 | 2024-05-29 3:18PM EDT | 2026-01-16 | 10.85 | 9.80 | 10.90 | 0.00 | - | 1 | 106 | 28.77% |
© 2024 Yahoo. All rights reserved.