UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230721C00025000 | 2023-05-17 10:53AM EDT | 25.00 | 22.50 | 23.20 | 23.60 | 0.00 | - | 1 | 25 | 97.46% |
| UAL230721C00030000 | 2023-06-01 10:05AM EDT | 30.00 | 18.00 | 18.45 | 18.60 | 0.00 | - | 9 | 59 | 83.01% |
| UAL230721C00031000 | 2023-05-25 12:30PM EDT | 31.00 | 16.65 | 17.30 | 17.65 | 0.00 | - | - | 4 | 74.90% |
| UAL230721C00033000 | 2023-06-01 9:43AM EDT | 33.00 | 14.80 | 15.40 | 15.75 | 0.00 | - | 1 | 4 | 71.68% |
| UAL230721C00034000 | 2023-05-19 10:11AM EDT | 34.00 | 14.05 | 14.55 | 14.75 | 0.00 | - | 1 | 1 | 70.61% |
| UAL230721C00035000 | 2023-05-30 9:40AM EDT | 35.00 | 13.65 | 13.30 | 13.75 | 0.00 | - | 1 | 26 | 60.06% |
| UAL230721C00036000 | 2023-05-24 9:53AM EDT | 36.00 | 11.30 | 12.50 | 12.90 | 0.00 | - | - | 2 | 63.38% |
| UAL230721C00037000 | 2023-05-31 9:44AM EDT | 37.00 | 11.80 | 11.55 | 11.85 | 0.00 | - | 3 | 3 | 58.79% |
| UAL230721C00038000 | 2023-05-22 3:51PM EDT | 38.00 | 10.10 | 10.75 | 10.90 | 0.00 | - | - | 1 | 58.35% |
| UAL230721C00039000 | 2023-06-02 9:46AM EDT | 39.00 | 9.85 | 9.80 | 9.95 | 0.00 | - | 1 | 4 | 55.13% |
| UAL230721C00040000 | 2023-06-02 1:11PM EDT | 40.00 | 9.42 | 8.90 | 9.05 | 0.00 | - | 1 | 439 | 53.08% |
| UAL230721C00041000 | 2023-06-01 9:44AM EDT | 41.00 | 7.35 | 7.95 | 8.15 | 0.00 | - | 1 | 2 | 50.05% |
| UAL230721C00042000 | 2023-06-02 3:14PM EDT | 42.00 | 7.71 | 7.15 | 7.30 | 0.00 | - | 4 | 88 | 50.54% |
| UAL230721C00043000 | 2023-06-05 1:32PM EDT | 43.00 | 6.32 | 6.35 | 6.50 | -0.63 | -9.06% | 2 | 30 | 49.22% |
| UAL230721C00044000 | 2023-06-05 11:39AM EDT | 44.00 | 5.55 | 5.55 | 5.70 | -0.25 | -4.31% | 1 | 26 | 47.31% |
| UAL230721C00045000 | 2023-06-05 1:32PM EDT | 45.00 | 4.82 | 4.85 | 4.95 | -0.60 | -11.07% | 17 | 1,603 | 45.70% |
| UAL230721C00046000 | 2023-06-02 3:12PM EDT | 46.00 | 4.73 | 4.15 | 4.25 | 0.00 | - | 1 | 170 | 44.29% |
| UAL230721C00047000 | 2023-06-05 1:31PM EDT | 47.00 | 3.51 | 3.50 | 3.60 | -0.49 | -12.25% | 7 | 1,096 | 42.97% |
| UAL230721C00048000 | 2023-06-05 3:54PM EDT | 48.00 | 3.05 | 2.97 | 3.05 | -0.46 | -13.11% | 63 | 599 | 42.38% |
| UAL230721C00049000 | 2023-06-05 3:02PM EDT | 49.00 | 2.45 | 2.46 | 2.51 | -0.45 | -15.52% | 172 | 121 | 41.19% |
| UAL230721C00050000 | 2023-06-05 3:45PM EDT | 50.00 | 1.97 | 2.01 | 2.05 | -0.31 | -13.60% | 461 | 2,910 | 40.36% |
| UAL230721C00052500 | 2023-06-05 1:43PM EDT | 52.50 | 1.17 | 1.15 | 1.22 | -0.31 | -20.95% | 124 | 2,553 | 39.60% |
| UAL230721C00055000 | 2023-06-05 2:41PM EDT | 55.00 | 0.64 | 0.63 | 0.70 | -0.26 | -28.89% | 160 | 1,773 | 39.45% |
| UAL230721C00057500 | 2023-06-05 12:10PM EDT | 57.50 | 0.35 | 0.32 | 0.41 | -0.12 | -25.53% | 9 | 440 | 40.14% |
| UAL230721C00060000 | 2023-06-05 1:37PM EDT | 60.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 42 | 209 | 39.70% |
| UAL230721C00062500 | 2023-06-05 12:54PM EDT | 62.50 | 0.09 | 0.08 | 0.16 | -0.04 | -30.77% | 9 | 1,109 | 42.77% |
| UAL230721C00065000 | 2023-06-05 9:32AM EDT | 65.00 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 1 | 207 | 43.95% |
| UAL230721C00070000 | 2023-05-26 10:40AM EDT | 70.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 494 | 47.27% |
| UAL230721C00075000 | 2023-05-17 2:43PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 120 | 86 | 53.13% |
| UAL230721C00080000 | 2023-05-23 2:35PM EDT | 80.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 58.59% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230721P00025000 | 2023-05-30 1:05PM EDT | 25.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 635 | 78.13% |
| UAL230721P00030000 | 2023-06-05 2:05PM EDT | 30.00 | 0.04 | 0.06 | 0.08 | -0.02 | -33.33% | 580 | 1,350 | 65.23% |
| UAL230721P00032000 | 2023-06-05 1:39PM EDT | 32.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 41 | 38 | 61.52% |
| UAL230721P00033000 | 2023-06-05 1:45PM EDT | 33.00 | 0.12 | 0.11 | 0.17 | -0.05 | -29.41% | 1 | 534 | 60.55% |
| UAL230721P00034000 | 2023-06-05 11:46AM EDT | 34.00 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 3 | 3 | 56.45% |
| UAL230721P00035000 | 2023-06-05 2:28PM EDT | 35.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 4 | 1,787 | 54.30% |
| UAL230721P00036000 | 2023-05-31 11:29AM EDT | 36.00 | 0.38 | 0.19 | 0.24 | 0.00 | - | 2 | 151 | 53.22% |
| UAL230721P00037000 | 2023-06-01 3:29PM EDT | 37.00 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 5 | 172 | 50.39% |
| UAL230721P00038000 | 2023-06-05 1:15PM EDT | 38.00 | 0.30 | 0.27 | 0.31 | -0.09 | -23.08% | 8 | 91 | 49.37% |
| UAL230721P00039000 | 2023-06-02 11:49AM EDT | 39.00 | 0.45 | 0.34 | 0.37 | +0.01 | +2.27% | 1 | 73 | 47.36% |
| UAL230721P00040000 | 2023-06-05 3:55PM EDT | 40.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 57 | 2,016 | 46.00% |
| UAL230721P00041000 | 2023-06-05 11:01AM EDT | 41.00 | 0.61 | 0.53 | 0.57 | -0.02 | -3.17% | 4 | 436 | 44.58% |
| UAL230721P00042000 | 2023-06-05 3:02PM EDT | 42.00 | 0.70 | 0.67 | 0.71 | -0.09 | -11.39% | 11 | 505 | 43.31% |
| UAL230721P00043000 | 2023-06-05 3:18PM EDT | 43.00 | 0.89 | 0.84 | 0.88 | -0.05 | -5.32% | 2 | 67 | 42.09% |
| UAL230721P00044000 | 2023-06-05 12:43PM EDT | 44.00 | 1.09 | 1.05 | 1.09 | -0.06 | -5.22% | 5 | 311 | 40.99% |
| UAL230721P00045000 | 2023-06-05 3:18PM EDT | 45.00 | 1.35 | 1.28 | 1.35 | -0.06 | -4.26% | 55 | 1,997 | 40.04% |
| UAL230721P00046000 | 2023-06-05 2:11PM EDT | 46.00 | 1.69 | 1.60 | 1.65 | +0.05 | +3.05% | 41 | 320 | 38.97% |
| UAL230721P00047000 | 2023-06-05 11:15AM EDT | 47.00 | 2.08 | 1.97 | 2.01 | -0.29 | -12.24% | 49 | 215 | 38.04% |
| UAL230721P00048000 | 2023-06-05 2:08PM EDT | 48.00 | 2.50 | 2.39 | 2.43 | +0.01 | +0.40% | 37 | 1,346 | 37.16% |
| UAL230721P00049000 | 2023-06-05 2:11PM EDT | 49.00 | 3.00 | 2.88 | 2.92 | +0.13 | +4.53% | 112 | 378 | 36.43% |
| UAL230721P00050000 | 2023-06-05 9:33AM EDT | 50.00 | 3.65 | 3.40 | 3.50 | +0.29 | +8.63% | 1 | 336 | 36.08% |
| UAL230721P00052500 | 2023-06-05 2:22PM EDT | 52.50 | 5.15 | 5.05 | 5.20 | +0.05 | +0.98% | 10 | 237 | 35.21% |
| UAL230721P00055000 | 2023-06-02 3:14PM EDT | 55.00 | 7.15 | 7.05 | 7.20 | +0.15 | +2.14% | 1 | 119 | 34.13% |
| UAL230721P00057500 | 2023-03-24 10:23AM EDT | 57.50 | 16.99 | 12.95 | 13.20 | 0.00 | - | 2 | 27 | 100.88% |
| UAL230721P00060000 | 2023-06-02 11:07AM EDT | 60.00 | 12.07 | 11.50 | 11.85 | 0.00 | - | 2 | 2 | 34.86% |
| UAL230721P00062500 | 2023-03-08 11:16AM EDT | 62.50 | 9.85 | 19.60 | 20.05 | 0.00 | - | - | 0 | 145.04% |
| UAL230721P00065000 | 2023-05-24 9:40AM EDT | 65.00 | 17.95 | 16.50 | 16.85 | 0.00 | - | 1 | 0 | 44.73% |
| UAL230721P00070000 | 2023-04-19 9:59AM EDT | 70.00 | 25.25 | 22.30 | 22.70 | 0.00 | - | 1 | 0 | 79.98% |
| UAL230721P00080000 | 2023-04-21 9:36AM EDT | 80.00 | 35.80 | 32.30 | 32.80 | 0.00 | - | 1 | 0 | 100.54% |
© 2023 Yahoo. All rights reserved.