United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00065000 | 2024-06-03 10:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 151 | 79.69% |
| UAL240614C00065000 | 2024-05-23 10:17AM EDT | 2024-06-14 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 111 | 103.71% |
| UAL240621C00065000 | 2024-06-03 12:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 52 | 2,639 | 46.88% |
| UAL240628C00065000 | 2024-06-03 2:37PM EDT | 2024-06-28 | 0.07 | 0.03 | 0.16 | -0.01 | -12.50% | 45 | 7 | 48.93% |
| UAL240705C00065000 | 2024-06-03 2:41PM EDT | 2024-07-05 | 0.08 | - | - | -0.10 | -55.56% | - | - | 0.00% |
| UAL240719C00065000 | 2024-06-03 3:00PM EDT | 2024-07-19 | 0.43 | 0.36 | 0.39 | +0.05 | +13.16% | 54 | 3,940 | 44.24% |
| UAL240816C00065000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 0.30 | 0.70 | 0.84 | 0.00 | - | 2 | 472 | 43.60% |
| UAL240920C00065000 | 2024-06-03 9:51AM EDT | 2024-09-20 | 1.45 | 1.12 | 1.16 | +0.21 | +16.94% | 12 | 1,837 | 40.11% |
| UAL241220C00065000 | 2024-06-03 3:12PM EDT | 2024-12-20 | 2.50 | 2.31 | 2.48 | +0.12 | +5.04% | 2 | 498 | 40.36% |
| UAL250117C00065000 | 2024-06-03 2:55PM EDT | 2025-01-17 | 2.95 | 2.67 | 2.82 | +0.58 | +24.47% | 176 | 1,438 | 40.15% |
| UAL250321C00065000 | 2024-05-31 3:25PM EDT | 2025-03-21 | 3.45 | 3.45 | 3.60 | 0.00 | - | 1 | 943 | 40.14% |
| UAL250620C00065000 | 2024-06-03 12:52PM EDT | 2025-06-20 | 4.50 | 4.55 | 4.70 | -0.25 | -5.26% | 814 | 869 | 40.47% |
| UAL251219C00065000 | 2024-05-24 9:45AM EDT | 2025-12-19 | 6.20 | 6.35 | 6.65 | 0.00 | - | 50 | 394 | 40.96% |
| UAL260116C00065000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 6.30 | 6.50 | 6.85 | 0.00 | - | 854 | 3,467 | 40.73% |
| UAL261218C00065000 | 2024-05-24 2:48PM EDT | 2026-12-18 | 9.25 | 8.75 | 12.00 | 0.00 | - | 9 | 46 | 47.93% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00065000 | 2024-05-31 12:14PM EDT | 2024-06-07 | 12.85 | 11.25 | 12.40 | 0.00 | - | 3 | 3 | 115.63% |
| UAL240621P00065000 | 2024-05-31 12:14PM EDT | 2024-06-21 | 12.85 | 11.80 | 12.95 | 0.00 | - | 1 | 5 | 52.15% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 10.35 | 11.35 | 12.75 | 0.00 | - | 5 | 5 | 46.53% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 12.64 | 12.45 | 12.65 | 0.00 | - | 1 | 2 | 34.47% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 15.12 | 12.05 | 13.70 | 0.00 | - | 1 | 1 | 43.26% |
| UAL250117P00065000 | 2024-05-29 12:36PM EDT | 2025-01-17 | 14.50 | 11.40 | 13.60 | 0.00 | - | 4 | 174 | 29.13% |
| UAL250620P00065000 | 2024-05-31 10:38AM EDT | 2025-06-20 | 14.30 | 14.25 | 14.40 | 0.00 | - | 56 | 71 | 27.26% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 2025-12-19 | 14.80 | 13.90 | 15.20 | 0.00 | - | 1 | 1 | 26.00% |
| UAL260116P00065000 | 2024-05-30 9:52AM EDT | 2026-01-16 | 15.65 | 12.70 | 15.25 | 0.00 | - | 1 | 40 | 25.59% |
© 2024 Yahoo. All rights reserved.