UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.40 | 0.00 | - | 1 | 182 | 18.00 | 0.03 | 0.00 | - | 1 | 13,970 |
| 24.49 | 0.00 | - | 1 | 66 | 20.00 | 0.04 | 0.00 | - | 1 | 2,378 |
| 26.25 | 0.00 | - | 1 | 15 | 22.00 | 0.03 | 0.00 | - | 10 | 776 |
| 24.63 | 0.00 | - | 16 | 35 | 23.00 | 0.22 | 0.00 | - | 14 | 1,230 |
| 23.85 | 0.00 | - | 13 | 23 | 24.00 | 0.14 | 0.00 | - | 1 | 243 |
| 23.05 | 0.00 | - | 10 | 45 | 25.00 | 0.01 | 0.00 | - | 9 | 2,429 |
| 21.47 | 0.00 | - | 9 | 48 | 26.00 | 0.01 | 0.00 | - | 22 | 887 |
| 21.65 | 0.00 | - | 1 | 62 | 27.00 | 0.01 | 0.00 | - | 134 | 1,175 |
| 19.95 | 0.00 | - | 12 | 32 | 28.00 | 0.02 | 0.00 | - | 158 | 8,565 |
| 18.30 | 0.00 | - | 3 | 37 | 29.00 | 0.02 | 0.00 | - | 151 | 835 |
| 18.25 | 0.00 | - | 16 | 262 | 30.00 | 0.02 | 0.00 | - | 40 | 3,262 |
| 17.20 | 0.00 | - | 3 | 51 | 31.00 | 0.01 | 0.00 | - | 4 | 921 |
| 15.90 | 0.00 | - | 1 | 15 | 32.00 | 0.02 | -0.01 | -33.33% | 3 | 679 |
| 14.70 | 0.00 | - | 16 | 280 | 33.00 | 0.01 | -0.02 | -66.67% | 10 | 5,916 |
| 9.37 | 0.00 | - | 6 | 43 | 34.00 | 0.05 | 0.00 | - | 2 | 1,340 |
| 13.13 | 0.00 | - | 10 | 1,243 | 35.00 | 0.03 | -0.02 | -40.00% | 9 | 4,551 |
| 11.55 | 0.00 | - | 21 | 86 | 36.00 | 0.03 | -0.01 | -25.00% | 19 | 10,506 |
| 9.95 | 0.00 | - | 2 | 153 | 37.00 | 0.05 | -0.01 | -16.67% | 223 | 2,808 |
| 10.70 | +0.35 | +3.38% | 2 | 1,014 | 38.00 | 0.04 | -0.04 | -50.00% | 13 | 4,096 |
| 9.45 | +0.40 | +4.42% | 1 | 190 | 39.00 | 0.09 | 0.00 | - | 3 | 1,036 |
| 8.87 | +0.61 | +7.38% | 113 | 1,814 | 40.00 | 0.09 | -0.02 | -18.18% | 77 | 5,612 |
| 7.90 | +1.45 | +22.48% | 8 | 694 | 41.00 | 0.10 | -0.04 | -28.57% | 18 | 1,772 |
| 6.86 | +1.01 | +17.26% | 11 | 1,276 | 42.00 | 0.13 | -0.05 | -27.78% | 16 | 4,658 |
| - | - | - | - | - | 42.50 | 0.16 | -0.05 | -23.81% | 9 | 441 |
| 5.75 | +0.56 | +10.79% | 27 | 1,048 | 43.00 | 0.18 | -0.10 | -35.71% | 55 | 2,928 |
| 5.00 | 0.00 | - | 1 | 1 | 43.50 | 0.21 | -0.12 | -36.36% | 14 | 517 |
| 4.85 | +0.70 | +16.87% | 4,680 | 1,659 | 44.00 | 0.27 | -0.14 | -34.15% | 210 | 6,076 |
| 4.60 | +0.74 | +19.17% | 2 | 6 | 44.50 | 0.27 | -0.19 | -41.30% | 19 | 1,019 |
| 3.90 | +0.67 | +20.74% | 57 | 9,609 | 45.00 | 0.36 | -0.17 | -32.08% | 250 | 7,722 |
| 2.65 | 0.00 | - | 4 | 70 | 45.50 | 0.50 | -0.15 | -23.08% | 53 | 207 |
| 3.25 | +0.95 | +41.30% | 33 | 9,858 | 46.00 | 0.55 | -0.36 | -39.56% | 346 | 2,971 |
| 2.79 | +0.72 | +34.78% | 60 | 182 | 46.50 | 0.66 | -0.32 | -32.65% | 64 | 255 |
| 2.29 | +0.53 | +30.11% | 64 | 2,132 | 47.00 | 0.81 | -0.37 | -31.36% | 973 | 3,880 |
| 2.04 | +0.63 | +44.68% | 132 | 469 | 47.50 | 0.97 | -0.55 | -36.18% | 1,237 | 816 |
| 1.73 | +0.51 | +41.80% | 646 | 5,936 | 48.00 | 1.16 | -0.60 | -34.09% | 1,695 | 6,481 |
| 1.48 | +0.46 | +45.10% | 279 | 1,202 | 48.50 | 1.40 | -0.63 | -31.03% | 215 | 694 |
| 1.21 | +0.31 | +34.44% | 640 | 4,448 | 49.00 | 1.60 | -0.70 | -30.43% | 289 | 2,179 |
| 1.02 | +0.28 | +37.84% | 524 | 139 | 49.50 | 1.86 | -0.70 | -27.34% | 73 | 21 |
| 0.83 | +0.29 | +53.70% | 7,955 | 9,519 | 50.00 | 2.19 | -0.91 | -29.35% | 117 | 7,526 |
| 0.58 | +0.27 | +87.10% | 197 | 2,940 | 51.00 | 4.15 | 0.00 | - | 3 | 17 |
| 0.36 | +0.04 | +12.50% | 56 | 1,031 | 52.00 | - | - | - | - | - |
| 0.35 | +0.20 | +133.33% | 24 | 13,214 | 52.50 | 4.09 | -0.91 | -18.20% | 564 | 3,027 |
| 0.27 | +0.14 | +107.69% | 74 | 1,618 | 53.00 | 5.25 | -1.45 | -21.64% | 1 | 1 |
| 0.14 | -0.07 | -33.33% | 2 | 419 | 54.00 | 6.20 | -0.65 | -9.49% | 1 | 3 |
| 0.11 | +0.06 | +120.00% | 77 | 14,909 | 55.00 | 6.60 | -1.20 | -15.38% | 53 | 392 |
| 0.08 | +0.01 | +14.29% | 6 | 99 | 56.00 | 7.80 | -0.50 | -6.02% | 1 | 0 |
| 0.06 | +0.04 | +200.00% | 1 | 4 | 57.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 2,846 | 57.50 | 9.60 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 6,718 | 60.00 | 12.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 10 | 136 | 62.50 | 15.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 5,752 | 65.00 | 17.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 32 | 572 | 70.00 | 22.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 630 | 75.00 | 28.10 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 10 | 10 | 80.00 | 32.10 | -0.40 | -1.23% | 2 | 0 |
© 2023 Yahoo. All rights reserved.