UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230915C00018000 | 2023-06-02 2:15PM EDT | 18.00 | 31.07 | 30.65 | 31.00 | 0.00 | - | 1 | 35 | 91.41% |
| UAL230915C00020000 | 2023-06-01 9:44AM EDT | 20.00 | 27.60 | 28.70 | 29.10 | 0.00 | - | 1 | 26 | 90.23% |
| UAL230915C00023000 | 2023-05-11 1:59PM EDT | 23.00 | 22.60 | 25.75 | 26.30 | 0.00 | - | 1 | 41 | 85.64% |
| UAL230915C00025000 | 2023-05-31 1:00PM EDT | 25.00 | 22.83 | 23.95 | 24.15 | 0.00 | - | 3 | 50 | 78.52% |
| UAL230915C00028000 | 2023-05-31 1:24PM EDT | 28.00 | 19.90 | 21.10 | 21.25 | 0.00 | - | 40 | 89 | 72.07% |
| UAL230915C00030000 | 2023-05-11 12:58PM EDT | 30.00 | 16.00 | 19.15 | 19.25 | 0.00 | - | 1 | 755 | 65.38% |
| UAL230915C00031000 | 2023-05-26 11:59AM EDT | 31.00 | 17.45 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 64.06% |
| UAL230915C00032000 | 2023-05-16 11:59AM EDT | 32.00 | 15.10 | 17.30 | 17.40 | 0.00 | - | - | 1 | 62.55% |
| UAL230915C00033000 | 2023-06-05 11:47AM EDT | 33.00 | 16.00 | 16.35 | 16.50 | 0.00 | - | 20 | 138 | 60.84% |
| UAL230915C00034000 | 2023-05-24 3:26PM EDT | 34.00 | 14.00 | 15.45 | 15.55 | 0.00 | - | 2 | 4 | 58.98% |
| UAL230915C00035000 | 2023-06-05 11:44AM EDT | 35.00 | 14.10 | 14.50 | 14.65 | 0.00 | - | 1 | 198 | 56.98% |
| UAL230915C00036000 | 2023-05-30 10:42AM EDT | 36.00 | 13.38 | 13.50 | 13.70 | 0.00 | - | 1 | 6 | 53.91% |
| UAL230915C00037000 | 2023-06-02 12:36PM EDT | 37.00 | 12.90 | 12.70 | 12.85 | 0.00 | - | 1 | 400 | 53.59% |
| UAL230915C00038000 | 2023-05-30 9:47AM EDT | 38.00 | 12.00 | 11.85 | 11.95 | 0.00 | - | 2 | 242 | 52.08% |
| UAL230915C00039000 | 2023-06-02 3:08PM EDT | 39.00 | 11.40 | 11.00 | 11.05 | 0.00 | - | 1 | 298 | 50.34% |
| UAL230915C00040000 | 2023-06-06 9:47AM EDT | 40.00 | 10.15 | 10.10 | 10.20 | +0.33 | +3.36% | 2 | 691 | 49.19% |
| UAL230915C00041000 | 2023-06-02 3:39PM EDT | 41.00 | 9.65 | 9.35 | 9.45 | 0.00 | - | 1 | 381 | 48.78% |
| UAL230915C00042000 | 2023-06-06 10:08AM EDT | 42.00 | 8.58 | 8.55 | 8.65 | -0.32 | -3.60% | 407 | 1,772 | 47.39% |
| UAL230915C00043000 | 2023-06-05 11:30AM EDT | 43.00 | 7.53 | 7.80 | 7.90 | 0.00 | - | 26 | 343 | 46.36% |
| UAL230915C00044000 | 2023-06-05 10:38AM EDT | 44.00 | 6.60 | 7.10 | 7.15 | 0.00 | - | 25 | 249 | 45.04% |
| UAL230915C00045000 | 2023-06-02 12:46PM EDT | 45.00 | 6.59 | 6.40 | 6.50 | 0.00 | - | 2 | 882 | 44.53% |
| UAL230915C00046000 | 2023-06-06 9:59AM EDT | 46.00 | 5.80 | 5.65 | 5.70 | -0.40 | -6.45% | 8 | 267 | 42.13% |
| UAL230915C00047000 | 2023-06-05 12:27PM EDT | 47.00 | 4.93 | 5.10 | 5.20 | 0.00 | - | 2 | 838 | 42.53% |
| UAL230915C00048000 | 2023-06-06 9:43AM EDT | 48.00 | 4.36 | 4.50 | 4.60 | -0.04 | -0.91% | 1 | 624 | 41.53% |
| UAL230915C00049000 | 2023-06-05 12:26PM EDT | 49.00 | 3.81 | 3.95 | 4.05 | 0.00 | - | 22 | 328 | 40.70% |
| UAL230915C00050000 | 2023-06-05 1:10PM EDT | 50.00 | 3.44 | 3.45 | 3.55 | 0.00 | - | 11 | 2,692 | 40.02% |
| UAL230915C00052500 | 2023-06-05 3:35PM EDT | 52.50 | 2.36 | 2.40 | 2.48 | 0.00 | - | 146 | 2,354 | 38.43% |
| UAL230915C00055000 | 2023-06-05 11:01AM EDT | 55.00 | 1.56 | 1.64 | 1.71 | 0.00 | - | 3 | 4,616 | 37.67% |
| UAL230915C00057500 | 2023-06-05 11:39AM EDT | 57.50 | 1.05 | 1.09 | 1.14 | 0.00 | - | 5 | 2,358 | 36.96% |
| UAL230915C00060000 | 2023-06-05 1:59PM EDT | 60.00 | 0.71 | 0.70 | 0.76 | 0.00 | - | 1 | 1,297 | 36.74% |
| UAL230915C00062500 | 2023-06-02 12:33PM EDT | 62.50 | 0.56 | 0.46 | 0.50 | 0.00 | - | 1 | 3,219 | 36.62% |
| UAL230915C00065000 | 2023-06-05 10:13AM EDT | 65.00 | 0.31 | 0.29 | 0.34 | 0.00 | - | 70 | 6,432 | 36.96% |
| UAL230915C00070000 | 2023-06-05 10:10AM EDT | 70.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 3 | 624 | 38.18% |
| UAL230915C00075000 | 2023-06-05 11:44AM EDT | 75.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 200 | 6,820 | 40.82% |
| UAL230915C00080000 | 2023-05-23 2:54PM EDT | 80.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 112 | 42.77% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230915P00018000 | 2023-05-17 3:20PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 2,616 | 50.00% |
| UAL230915P00020000 | 2023-05-17 3:20PM EDT | 20.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 240 | 1,153 | 75.39% |
| UAL230915P00023000 | 2023-05-16 3:50PM EDT | 23.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | 30 | 578 | 67.38% |
| UAL230915P00025000 | 2023-06-02 2:50PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 5 | 383 | 63.87% |
| UAL230915P00028000 | 2023-06-02 12:25PM EDT | 28.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 22 | 552 | 58.20% |
| UAL230915P00030000 | 2023-06-02 3:36PM EDT | 30.00 | 0.29 | 0.21 | 0.22 | 0.00 | - | 12 | 6,230 | 54.88% |
| UAL230915P00031000 | 2023-06-01 2:48PM EDT | 31.00 | 0.37 | 0.25 | 0.26 | 0.00 | - | 8 | 15 | 53.52% |
| UAL230915P00033000 | 2023-05-25 9:59AM EDT | 33.00 | 0.61 | 0.33 | 0.34 | 0.00 | - | 1 | 9,745 | 50.29% |
| UAL230915P00034000 | 2023-05-18 9:57AM EDT | 34.00 | 0.70 | 0.39 | 0.40 | 0.00 | - | 2 | 2 | 49.22% |
| UAL230915P00035000 | 2023-06-05 3:04PM EDT | 35.00 | 0.51 | 0.46 | 0.48 | 0.00 | - | 29 | 2,570 | 48.24% |
| UAL230915P00036000 | 2023-06-05 3:08PM EDT | 36.00 | 0.60 | 0.52 | 0.54 | 0.00 | - | 69 | 116 | 46.53% |
| UAL230915P00037000 | 2023-06-02 10:12AM EDT | 37.00 | 0.83 | 0.62 | 0.65 | 0.00 | - | 3 | 14,024 | 45.75% |
| UAL230915P00038000 | 2023-06-02 9:48AM EDT | 38.00 | 0.96 | 0.73 | 0.76 | 0.00 | - | 1 | 3,760 | 44.63% |
| UAL230915P00039000 | 2023-06-02 10:12AM EDT | 39.00 | 1.10 | 0.84 | 0.89 | 0.00 | - | 43 | 3,693 | 43.60% |
| UAL230915P00040000 | 2023-06-05 3:53PM EDT | 40.00 | 1.09 | 0.99 | 1.03 | 0.00 | - | 4 | 4,151 | 42.46% |
| UAL230915P00041000 | 2023-06-05 9:32AM EDT | 41.00 | 1.45 | 1.16 | 1.20 | 0.00 | - | 25 | 858 | 41.46% |
| UAL230915P00042000 | 2023-06-01 12:44PM EDT | 42.00 | 1.80 | 1.37 | 1.42 | 0.00 | - | 5 | 5,676 | 40.85% |
| UAL230915P00043000 | 2023-06-01 12:24PM EDT | 43.00 | 2.05 | 1.58 | 1.63 | 0.00 | - | 2 | 547 | 39.72% |
| UAL230915P00044000 | 2023-06-05 12:12PM EDT | 44.00 | 2.02 | 1.84 | 1.90 | 0.00 | - | 13 | 1,105 | 39.01% |
| UAL230915P00045000 | 2023-06-06 9:30AM EDT | 45.00 | 2.35 | 2.14 | 2.21 | 0.00 | - | 1 | 1,131 | 38.38% |
| UAL230915P00046000 | 2023-06-05 12:12PM EDT | 46.00 | 2.68 | 2.50 | 2.55 | 0.00 | - | 41 | 1,077 | 37.67% |
| UAL230915P00047000 | 2023-06-01 10:12AM EDT | 47.00 | 3.55 | 2.83 | 2.89 | 0.00 | - | 30 | 981 | 36.60% |
| UAL230915P00048000 | 2023-06-05 2:45PM EDT | 48.00 | 3.50 | 3.25 | 3.35 | 0.00 | - | 3 | 1,712 | 36.35% |
| UAL230915P00049000 | 2023-06-05 10:52AM EDT | 49.00 | 4.10 | 3.65 | 3.75 | 0.00 | - | 37 | 566 | 35.08% |
| UAL230915P00050000 | 2023-06-02 2:33PM EDT | 50.00 | 4.35 | 4.25 | 4.35 | 0.00 | - | 18 | 1,943 | 35.38% |
| UAL230915P00052500 | 2023-05-24 1:21PM EDT | 52.50 | 7.70 | 5.60 | 5.75 | 0.00 | - | 9 | 2,226 | 33.30% |
| UAL230915P00055000 | 2023-05-31 10:09AM EDT | 55.00 | 8.15 | 7.40 | 7.50 | 0.00 | - | 30 | 613 | 32.12% |
| UAL230915P00057500 | 2023-05-17 11:44AM EDT | 57.50 | 10.75 | 9.35 | 9.50 | 0.00 | - | 1 | 94 | 31.28% |
| UAL230915P00060000 | 2023-06-02 1:21PM EDT | 60.00 | 11.40 | 11.50 | 11.70 | 0.00 | - | 1 | 17 | 30.91% |
| UAL230915P00062500 | 2023-05-25 9:52AM EDT | 62.50 | 15.10 | 13.90 | 14.00 | 0.00 | - | 1 | 2 | 30.23% |
| UAL230915P00065000 | 2023-05-24 9:53AM EDT | 65.00 | 18.45 | 16.35 | 16.50 | 0.00 | - | 2 | 0 | 33.79% |
| UAL230915P00070000 | 2023-06-01 9:32AM EDT | 70.00 | 22.45 | 21.35 | 21.65 | 0.00 | - | 1 | 0 | 44.78% |
| UAL230915P00075000 | 2023-05-30 9:36AM EDT | 75.00 | 26.80 | 26.40 | 26.55 | 0.00 | - | 1 | 0 | 47.85% |
| UAL230915P00080000 | 2023-05-01 1:25PM EDT | 80.00 | 35.35 | 32.40 | 32.70 | 0.00 | - | - | 0 | 75.68% |
© 2023 Yahoo. All rights reserved.