United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:60.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00060000 | 2024-06-03 11:08AM EDT | 2024-06-07 | 0.13 | 0.01 | 0.03 | 0.00 | - | 30 | 336 | 51.56% |
| UAL240614C00060000 | 2024-06-03 3:09PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | 0.00 | - | 57 | 215 | 41.31% |
| UAL240621C00060000 | 2024-06-03 12:58PM EDT | 2024-06-21 | 0.12 | 0.16 | 0.20 | 0.00 | - | 60 | 14,603 | 37.99% |
| UAL240628C00060000 | 2024-06-04 9:37AM EDT | 2024-06-28 | 0.30 | 0.29 | 0.40 | +0.07 | +30.43% | 6 | 60 | 39.26% |
| UAL240705C00060000 | 2024-06-04 9:30AM EDT | 2024-07-05 | 0.30 | 0.33 | 0.46 | -0.01 | -3.23% | 2 | 12 | 36.33% |
| UAL240712C00060000 | 2024-06-03 1:18PM EDT | 2024-07-12 | 0.43 | 0.50 | 1.22 | 0.00 | - | 3 | 3 | 47.90% |
| UAL240719C00060000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 1.00 | 1.12 | 1.34 | 0.00 | - | 1,854 | 4,935 | 46.02% |
| UAL240816C00060000 | 2024-06-04 9:35AM EDT | 2024-08-16 | 1.74 | 1.82 | 1.91 | +0.18 | +11.54% | 1 | 4,517 | 43.14% |
| UAL240920C00060000 | 2024-06-04 9:42AM EDT | 2024-09-20 | 2.57 | 2.44 | 2.59 | +0.33 | +14.73% | 169 | 10,112 | 41.93% |
| UAL241220C00060000 | 2024-05-31 9:38AM EDT | 2024-12-20 | 3.61 | 4.05 | 4.35 | 0.00 | - | 10 | 248 | 42.54% |
| UAL250117C00060000 | 2024-06-03 3:29PM EDT | 2025-01-17 | 4.29 | 4.30 | 4.75 | 0.00 | - | 5 | 3,526 | 42.25% |
| UAL250321C00060000 | 2024-05-24 2:54PM EDT | 2025-03-21 | 4.50 | 5.05 | 5.65 | 0.00 | - | 117 | 122 | 42.16% |
| UAL250620C00060000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 5.95 | 6.70 | 6.85 | 0.00 | - | 2 | 557 | 42.30% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 7.25 | 8.60 | 0.00 | - | 20 | 1,166 | 41.39% |
| UAL260116C00060000 | 2024-05-24 3:29PM EDT | 2026-01-16 | 7.95 | 8.40 | 9.60 | 0.00 | - | 3 | 1,702 | 44.08% |
| UAL261218C00060000 | 2024-06-03 10:46AM EDT | 2026-12-18 | 11.84 | 11.00 | 13.80 | 0.00 | - | 1 | 59 | 47.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00060000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 7.15 | 5.95 | 6.55 | 0.00 | - | 10 | 95 | 34.77% |
| UAL240719P00060000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 8.05 | 7.00 | 7.15 | 0.00 | - | 23 | 41 | 35.84% |
| UAL240816P00060000 | 2024-05-28 10:37AM EDT | 2024-08-16 | 9.25 | 6.70 | 7.75 | 0.00 | - | 1 | 63 | 36.30% |
| UAL240920P00060000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 10.20 | 7.85 | 8.05 | 0.00 | - | 8 | 37 | 32.94% |
| UAL241220P00060000 | 2024-06-03 1:36PM EDT | 2024-12-20 | 9.62 | 8.65 | 9.05 | 0.00 | - | 2 | 206 | 31.31% |
| UAL250117P00060000 | 2024-06-03 12:52PM EDT | 2025-01-17 | 10.10 | 9.05 | 9.25 | 0.00 | - | 3 | 456 | 30.59% |
| UAL250321P00060000 | 2024-05-30 12:24PM EDT | 2025-03-21 | 10.90 | 9.55 | 9.90 | 0.00 | - | 1 | 17 | 30.65% |
| UAL250620P00060000 | 2024-05-31 10:47AM EDT | 2025-06-20 | 10.90 | 9.80 | 10.40 | 0.00 | - | 2 | 27 | 29.13% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 11.65 | 9.30 | 11.35 | 0.00 | - | 6 | 55 | 27.62% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 11.40 | 9.20 | 12.05 | 0.00 | - | 5 | 60 | 29.55% |
| UAL261218P00060000 | 2024-05-29 10:16AM EDT | 2026-12-18 | 14.20 | 10.55 | 15.25 | 0.00 | - | 120 | 122 | 33.01% |
© 2024 Yahoo. All rights reserved.