United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00050000 | 2024-06-03 1:11PM EDT | 2024-06-07 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL240614C00050000 | 2024-06-03 1:11PM EDT | 2024-06-14 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240621C00050000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 3.52 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| UAL240628C00050000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240705C00050000 | 2024-05-31 11:27AM EDT | 2024-07-05 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240712C00050000 | 2024-06-03 3:52PM EDT | 2024-07-12 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UAL240719C00050000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UAL240816C00050000 | 2024-06-03 12:19PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240920C00050000 | 2024-06-03 3:52PM EDT | 2024-09-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL241220C00050000 | 2024-06-03 10:00AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00050000 | 2024-06-03 12:34PM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250321C00050000 | 2024-06-03 1:45PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL250620C00050000 | 2024-06-03 9:37AM EDT | 2025-06-20 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219C00050000 | 2024-05-24 1:14PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL260116C00050000 | 2024-05-30 10:01AM EDT | 2026-01-16 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL261218C00050000 | 2024-06-03 9:30AM EDT | 2026-12-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00050000 | 2024-06-03 3:39PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| UAL240614P00050000 | 2024-06-03 2:04PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| UAL240621P00050000 | 2024-06-03 3:22PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| UAL240628P00050000 | 2024-05-31 10:14AM EDT | 2024-06-28 | 0.91 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| UAL240705P00050000 | 2024-05-31 10:00AM EDT | 2024-07-05 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240712P00050000 | 2024-06-03 9:52AM EDT | 2024-07-12 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| UAL240719P00050000 | 2024-06-03 2:32PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| UAL240816P00050000 | 2024-06-03 1:58PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| UAL240920P00050000 | 2024-06-03 12:57PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UAL241220P00050000 | 2024-06-03 10:36AM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| UAL250117P00050000 | 2024-06-03 10:25AM EDT | 2025-01-17 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL250321P00050000 | 2024-05-23 2:48PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| UAL250620P00050000 | 2024-05-29 12:25PM EDT | 2025-06-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 2025-12-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 1.56% |
| UAL260116P00050000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UAL261218P00050000 | 2024-05-29 10:34AM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.