UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230818C00025000 | 2023-06-01 9:31AM EDT | 25.00 | 23.05 | 23.45 | 23.80 | 0.00 | - | 1 | 56 | 92.87% |
| UAL230818C00030000 | 2023-06-05 10:44AM EDT | 30.00 | 18.47 | 18.65 | 18.90 | +0.12 | +0.65% | 2 | 31 | 76.66% |
| UAL230818C00035000 | 2023-05-26 9:48AM EDT | 35.00 | 13.65 | 13.90 | 14.05 | 0.00 | - | 2 | 60 | 61.77% |
| UAL230818C00036000 | 2023-05-25 1:19PM EDT | 36.00 | 12.50 | 12.95 | 13.15 | 0.00 | - | 1 | 3 | 59.57% |
| UAL230818C00037000 | 2023-05-30 9:32AM EDT | 37.00 | 12.25 | 12.05 | 12.20 | 0.00 | - | 1 | 3 | 57.18% |
| UAL230818C00038000 | 2023-05-25 1:38PM EDT | 38.00 | 10.85 | 11.15 | 11.30 | 0.00 | - | - | 3 | 55.15% |
| UAL230818C00040000 | 2023-05-31 11:39AM EDT | 40.00 | 8.90 | 9.40 | 9.55 | 0.00 | - | 40 | 727 | 51.42% |
| UAL230818C00041000 | 2023-06-02 3:14PM EDT | 41.00 | 9.15 | 8.55 | 8.70 | 0.00 | - | 1 | 12 | 50.83% |
| UAL230818C00042000 | 2023-06-05 10:03AM EDT | 42.00 | 7.75 | 7.75 | 7.90 | -0.62 | -7.41% | 5 | 146 | 49.41% |
| UAL230818C00043000 | 2023-05-30 11:44AM EDT | 43.00 | 6.95 | 7.00 | 7.10 | 0.00 | - | 1 | 10 | 47.66% |
| UAL230818C00044000 | 2023-05-31 3:46PM EDT | 44.00 | 6.10 | 6.25 | 6.35 | 0.00 | - | 16 | 69 | 46.27% |
| UAL230818C00045000 | 2023-06-05 1:23PM EDT | 45.00 | 5.63 | 5.55 | 5.65 | -0.37 | -6.17% | 7 | 1,134 | 45.14% |
| UAL230818C00046000 | 2023-06-05 3:31PM EDT | 46.00 | 4.86 | 4.90 | 5.00 | -0.20 | -3.95% | 1 | 89 | 44.21% |
| UAL230818C00047000 | 2023-06-05 3:30PM EDT | 47.00 | 4.25 | 4.25 | 4.35 | -0.40 | -8.60% | 8 | 124 | 42.85% |
| UAL230818C00048000 | 2023-06-05 2:49PM EDT | 48.00 | 3.67 | 3.70 | 3.80 | -0.60 | -14.05% | 19 | 220 | 42.21% |
| UAL230818C00049000 | 2023-06-05 11:16AM EDT | 49.00 | 3.14 | 3.20 | 3.30 | -0.46 | -12.78% | 16 | 198 | 41.65% |
| UAL230818C00050000 | 2023-06-05 12:50PM EDT | 50.00 | 2.76 | 2.74 | 2.78 | -0.24 | -8.00% | 243 | 4,361 | 40.38% |
| UAL230818C00052500 | 2023-06-05 1:09PM EDT | 52.50 | 1.84 | 1.78 | 1.85 | -0.33 | -15.21% | 44 | 1,890 | 39.33% |
| UAL230818C00055000 | 2023-06-05 10:23AM EDT | 55.00 | 1.06 | 1.11 | 1.19 | -0.34 | -24.29% | 5 | 592 | 38.67% |
| UAL230818C00057500 | 2023-06-05 10:34AM EDT | 57.50 | 0.65 | 0.69 | 0.76 | -0.23 | -26.14% | 3 | 1,454 | 38.53% |
| UAL230818C00060000 | 2023-06-05 1:10PM EDT | 60.00 | 0.45 | 0.42 | 0.47 | -0.09 | -16.67% | 3 | 783 | 38.38% |
| UAL230818C00062500 | 2023-06-02 2:27PM EDT | 62.50 | 0.37 | 0.25 | 0.30 | 0.00 | - | 85 | 230 | 38.72% |
| UAL230818C00065000 | 2023-06-02 9:59AM EDT | 65.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 11 | 49 | 39.50% |
| UAL230818C00070000 | 2023-05-31 3:52PM EDT | 70.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 1 | 228 | 44.04% |
| UAL230818C00075000 | 2023-05-15 3:58PM EDT | 75.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 124 | 47.07% |
| UAL230818C00080000 | 2023-06-01 11:42AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,193 | 47.27% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230818P00025000 | 2023-05-19 3:13PM EDT | 25.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 8 | 436 | 69.92% |
| UAL230818P00030000 | 2023-05-22 9:33AM EDT | 30.00 | 0.26 | 0.13 | 0.15 | 0.00 | - | 6 | 1,253 | 58.01% |
| UAL230818P00031000 | 2023-05-17 3:23PM EDT | 31.00 | 0.32 | 0.14 | 0.18 | 0.00 | - | - | 75 | 55.96% |
| UAL230818P00032000 | 2023-06-02 11:16AM EDT | 32.00 | 0.26 | 0.19 | 0.20 | 0.00 | - | 4 | 4 | 54.59% |
| UAL230818P00033000 | 2023-05-24 11:11AM EDT | 33.00 | 0.54 | 0.22 | 0.24 | 0.00 | - | - | 5 | 52.93% |
| UAL230818P00035000 | 2023-05-31 12:10PM EDT | 35.00 | 0.54 | 0.31 | 0.33 | 0.00 | - | 10 | 1,918 | 50.10% |
| UAL230818P00036000 | 2023-05-25 1:11PM EDT | 36.00 | 0.45 | 0.37 | 0.40 | -0.25 | -35.71% | 5 | 31 | 48.93% |
| UAL230818P00037000 | 2023-05-31 11:07AM EDT | 37.00 | 0.74 | 0.44 | 0.47 | 0.00 | - | - | 1 | 47.36% |
| UAL230818P00038000 | 2023-06-05 2:53PM EDT | 38.00 | 0.56 | 0.53 | 0.56 | -0.27 | -32.53% | 13 | 30 | 46.09% |
| UAL230818P00039000 | 2023-05-24 9:30AM EDT | 39.00 | 1.03 | 0.63 | 0.67 | 0.00 | - | 1 | 10 | 44.90% |
| UAL230818P00040000 | 2023-06-02 12:06PM EDT | 40.00 | 0.87 | 0.76 | 0.80 | 0.00 | - | 2 | 2,096 | 43.75% |
| UAL230818P00041000 | 2023-06-05 11:53AM EDT | 41.00 | 0.97 | 0.91 | 0.95 | -0.31 | -24.22% | 1 | 129 | 42.58% |
| UAL230818P00042000 | 2023-05-31 11:20AM EDT | 42.00 | 1.60 | 1.09 | 1.13 | 0.00 | - | 20 | 99 | 41.50% |
| UAL230818P00043000 | 2023-06-02 12:25PM EDT | 43.00 | 1.40 | 1.29 | 1.34 | 0.00 | - | 2 | 132 | 40.45% |
| UAL230818P00044000 | 2023-06-05 3:55PM EDT | 44.00 | 1.57 | 1.55 | 1.59 | -0.08 | -4.85% | 84 | 223 | 39.53% |
| UAL230818P00045000 | 2023-06-02 3:14PM EDT | 45.00 | 1.91 | 1.82 | 1.88 | -0.05 | -2.55% | 74 | 1,984 | 38.65% |
| UAL230818P00046000 | 2023-06-02 3:17PM EDT | 46.00 | 2.21 | 2.16 | 2.21 | 0.00 | - | 15 | 209 | 37.77% |
| UAL230818P00047000 | 2023-06-05 1:40PM EDT | 47.00 | 2.63 | 2.52 | 2.59 | +0.05 | +1.94% | 2 | 305 | 36.96% |
| UAL230818P00048000 | 2023-06-05 2:23PM EDT | 48.00 | 3.01 | 2.95 | 3.05 | +0.05 | +1.69% | 18 | 212 | 36.57% |
| UAL230818P00049000 | 2023-06-02 3:42PM EDT | 49.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 20 | 150 | 35.47% |
| UAL230818P00050000 | 2023-06-02 1:23PM EDT | 50.00 | 3.80 | 3.95 | 4.05 | 0.00 | - | 21 | 673 | 34.96% |
| UAL230818P00052500 | 2023-06-02 12:00PM EDT | 52.50 | 5.64 | 5.50 | 5.65 | 0.00 | - | 495 | 1,685 | 33.84% |
| UAL230818P00055000 | 2023-05-25 10:39AM EDT | 55.00 | 8.55 | 7.35 | 7.50 | 0.00 | - | 6 | 748 | 32.23% |
| UAL230818P00057500 | 2023-05-24 2:02PM EDT | 57.50 | 11.25 | 9.45 | 9.60 | 0.00 | - | 1 | 77 | 30.66% |
| UAL230818P00060000 | 2023-03-16 12:50PM EDT | 60.00 | 16.70 | 18.20 | 18.45 | 0.00 | - | - | 36 | 119.56% |
| UAL230818P00062500 | 2023-06-01 9:32AM EDT | 62.50 | 14.90 | 14.15 | 14.35 | 0.00 | - | 1 | 10 | 31.64% |
| UAL230818P00065000 | 2023-06-01 10:44AM EDT | 65.00 | 16.85 | 16.65 | 16.85 | 0.00 | - | 2 | 0 | 35.45% |
| UAL230818P00070000 | 2023-05-25 9:49AM EDT | 70.00 | 22.65 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 42.38% |
| UAL230818P00080000 | 2023-05-10 1:36PM EDT | 80.00 | 35.75 | 31.65 | 31.85 | 0.00 | - | 5 | 5 | 54.30% |
© 2023 Yahoo. All rights reserved.