United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00030000 | 2024-05-30 12:44PM EDT | 2024-06-21 | 21.40 | 22.70 | 23.85 | 0.00 | - | 1 | 674 | 179.49% |
| 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 | 0.00% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 2024-09-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 12 | 995 | 0.00% |
| UAL241220C00030000 | 2024-05-23 3:40PM EDT | 2024-12-20 | 22.95 | 23.15 | 24.30 | 0.00 | - | - | 5 | 63.01% |
| UAL250117C00030000 | 2024-06-03 1:57PM EDT | 2025-01-17 | 24.20 | 24.00 | 25.25 | -2.29 | -8.64% | 1 | 517 | 72.46% |
| UAL250620C00030000 | 2024-05-28 11:32AM EDT | 2025-06-20 | 24.00 | 24.60 | 26.30 | 0.00 | - | 3 | 91 | 64.09% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 2025-12-19 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 59.47% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 29.10 | 25.05 | 27.40 | 0.00 | - | 4 | 85 | 57.17% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 69.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00030000 | 2024-05-28 9:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| UAL240614P00030000 | 2024-06-03 10:02AM EDT | 2024-06-14 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| UAL240621P00030000 | 2024-06-03 1:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 30,029 | 105.47% |
| UAL240719P00030000 | 2024-05-30 12:16PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.99 | 0.00 | - | 60 | 1,565 | 109.77% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 2024-08-16 | 0.12 | 0.05 | 1.32 | 0.00 | - | 20 | 779 | 93.31% |
| UAL240920P00030000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.21 | 0.00 | - | 2 | 1,145 | 56.35% |
| UAL241220P00030000 | 2024-05-30 1:50PM EDT | 2024-12-20 | 0.34 | 0.03 | 2.39 | 0.00 | - | 3 | 12 | 66.63% |
| UAL250117P00030000 | 2024-06-03 10:54AM EDT | 2025-01-17 | 0.41 | 0.35 | 0.44 | -0.09 | -18.00% | 5 | 4,214 | 47.75% |
| UAL250321P00030000 | 2024-05-29 10:04AM EDT | 2025-03-21 | 0.75 | 0.00 | 0.63 | 0.00 | - | 2 | 1,002 | 46.07% |
| UAL250620P00030000 | 2024-06-03 9:40AM EDT | 2025-06-20 | 0.75 | 0.78 | 0.86 | -0.15 | -16.67% | 1 | 984 | 43.65% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 2025-12-19 | 1.38 | 1.19 | 1.54 | 0.00 | - | 6 | 1,384 | 42.85% |
| UAL260116P00030000 | 2024-05-28 11:39AM EDT | 2026-01-16 | 1.42 | 1.28 | 1.59 | 0.00 | - | 1 | 1,088 | 42.26% |
| UAL261218P00030000 | 2024-05-24 1:52PM EDT | 2026-12-18 | 2.25 | 2.05 | 2.47 | 0.00 | - | 1 | 30 | 39.56% |
© 2024 Yahoo. All rights reserved.