UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2023-05-23 2:14PM EDT | 18.00 | 31.85 | 30.70 | 31.10 | 0.00 | - | 1 | 50 | 84.62% |
| UAL240621C00020000 | 2023-05-22 12:54PM EDT | 20.00 | 28.95 | 28.90 | 29.35 | 0.00 | - | 2 | 117 | 79.98% |
| UAL240621C00023000 | 2023-05-25 3:40PM EDT | 23.00 | 27.00 | 26.35 | 26.70 | 0.00 | - | 1 | 33 | 74.17% |
| UAL240621C00025000 | 2023-05-24 10:16AM EDT | 25.00 | 24.22 | 24.70 | 25.10 | 0.00 | - | 1 | 117 | 71.53% |
| UAL240621C00028000 | 2023-04-27 10:53AM EDT | 28.00 | 17.55 | 22.20 | 22.60 | 0.00 | - | 1 | 29 | 66.70% |
| UAL240621C00030000 | 2023-05-19 9:44AM EDT | 30.00 | 21.15 | 20.65 | 20.90 | 0.00 | - | 1 | 67 | 63.78% |
| UAL240621C00033000 | 2023-05-17 11:52AM EDT | 33.00 | 18.65 | 18.35 | 18.60 | 0.00 | - | 10 | 50 | 60.28% |
| UAL240621C00035000 | 2023-05-26 2:15PM EDT | 35.00 | 17.10 | 16.90 | 17.15 | +3.77 | +28.28% | 1 | 306 | 58.31% |
| UAL240621C00038000 | 2023-05-23 12:43PM EDT | 38.00 | 15.70 | 14.80 | 15.10 | 0.00 | - | 3 | 71 | 55.60% |
| UAL240621C00040000 | 2023-05-24 11:22AM EDT | 40.00 | 12.89 | 13.40 | 13.80 | 0.00 | - | 4 | 503 | 53.71% |
| UAL240621C00043000 | 2023-05-26 11:40AM EDT | 43.00 | 12.00 | 11.65 | 11.90 | -0.70 | -5.51% | 1 | 328 | 51.58% |
| UAL240621C00045000 | 2023-05-24 11:27AM EDT | 45.00 | 10.10 | 10.50 | 10.75 | 0.00 | - | 10 | 2,543 | 50.18% |
| UAL240621C00047000 | 2023-05-26 3:51PM EDT | 47.00 | 9.44 | 9.45 | 9.70 | -0.31 | -3.18% | 10 | 974 | 49.71% |
| UAL240621C00050000 | 2023-05-26 1:04PM EDT | 50.00 | 8.15 | 8.00 | 8.20 | -0.13 | -1.57% | 1 | 2,106 | 47.83% |
| UAL240621C00052500 | 2023-05-24 9:54AM EDT | 52.50 | 6.70 | 6.80 | 7.10 | 0.00 | - | 59 | 299 | 46.56% |
| UAL240621C00055000 | 2023-05-26 10:05AM EDT | 55.00 | 6.40 | 5.95 | 6.15 | +0.65 | +11.30% | 1 | 255 | 45.61% |
| UAL240621C00057500 | 2023-05-24 9:54AM EDT | 57.50 | 4.95 | 5.10 | 5.25 | 0.00 | - | 52 | 652 | 44.47% |
| UAL240621C00060000 | 2023-05-17 11:27AM EDT | 60.00 | 4.35 | 4.35 | 4.55 | 0.00 | - | 3 | 749 | 43.96% |
| UAL240621C00062500 | 2023-05-22 9:50AM EDT | 62.50 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 272 | 43.02% |
| UAL240621C00065000 | 2023-05-26 10:34AM EDT | 65.00 | 3.45 | 3.15 | 3.30 | 0.00 | - | 2 | 738 | 42.52% |
| UAL240621C00070000 | 2023-05-23 10:38AM EDT | 70.00 | 2.70 | 2.27 | 2.39 | 0.00 | - | 1 | 278 | 41.55% |
| UAL240621C00075000 | 2023-05-09 3:53PM EDT | 75.00 | 1.50 | 1.62 | 1.73 | 0.00 | - | 16 | 326 | 40.86% |
| UAL240621C00080000 | 2023-05-23 11:37AM EDT | 80.00 | 1.36 | 1.15 | 1.25 | 0.00 | - | 1 | 193 | 40.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2023-05-25 11:26AM EDT | 18.00 | 0.62 | 0.51 | 0.63 | 0.00 | - | 2 | 6,861 | 63.23% |
| UAL240621P00020000 | 2023-05-23 1:20PM EDT | 20.00 | 0.72 | 0.66 | 0.76 | 0.00 | - | 10 | 23,686 | 60.21% |
| UAL240621P00023000 | 2023-05-25 11:46AM EDT | 23.00 | 1.04 | 0.95 | 1.01 | 0.00 | - | 1 | 2,047 | 56.45% |
| UAL240621P00025000 | 2023-05-18 2:14PM EDT | 25.00 | 1.19 | 1.15 | 1.22 | 0.00 | - | 1 | 1,781 | 53.96% |
| UAL240621P00028000 | 2023-05-22 2:53PM EDT | 28.00 | 1.53 | 1.52 | 1.59 | 0.00 | - | 20 | 85 | 50.61% |
| UAL240621P00030000 | 2023-05-11 10:35AM EDT | 30.00 | 2.19 | 1.83 | 1.90 | 0.00 | - | 15 | 4,954 | 49.07% |
| UAL240621P00033000 | 2023-05-26 3:59PM EDT | 33.00 | 2.42 | 2.35 | 2.46 | -0.03 | -1.22% | 11 | 5,987 | 46.45% |
| UAL240621P00035000 | 2023-05-23 10:31AM EDT | 35.00 | 2.64 | 2.75 | 2.89 | 0.00 | - | 12 | 6,868 | 44.75% |
| UAL240621P00038000 | 2023-05-16 11:56AM EDT | 38.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 1 | 504 | 42.74% |
| UAL240621P00040000 | 2023-05-19 10:54AM EDT | 40.00 | 4.10 | 4.15 | 4.30 | 0.00 | - | 300 | 4,108 | 41.32% |
| UAL240621P00043000 | 2023-05-25 1:33PM EDT | 43.00 | 5.20 | 5.20 | 5.30 | 0.00 | - | 4 | 547 | 39.11% |
| UAL240621P00045000 | 2023-05-25 1:33PM EDT | 45.00 | 6.15 | 5.95 | 6.10 | 0.00 | - | 4 | 2,603 | 37.93% |
| UAL240621P00047000 | 2023-05-24 10:25AM EDT | 47.00 | 7.40 | 6.80 | 7.00 | 0.00 | - | 315 | 1,529 | 36.87% |
| UAL240621P00050000 | 2023-05-26 11:18AM EDT | 50.00 | 8.20 | 8.30 | 8.45 | -0.15 | -1.80% | 8 | 1,487 | 35.05% |
| UAL240621P00052500 | 2023-05-01 3:39PM EDT | 52.50 | 11.15 | 9.65 | 9.85 | 0.00 | - | 1 | 149 | 33.80% |
| UAL240621P00055000 | 2023-05-26 2:24PM EDT | 55.00 | 11.25 | 11.15 | 11.35 | -0.70 | -5.86% | 3 | 158 | 32.40% |
| UAL240621P00057500 | 2023-05-23 3:30PM EDT | 57.50 | 12.45 | 12.80 | 13.15 | 0.00 | - | 11 | 52 | 31.92% |
| UAL240621P00060000 | 2023-05-26 12:38PM EDT | 60.00 | 14.40 | 14.55 | 14.75 | -0.30 | -2.04% | 20 | 117 | 29.57% |
| UAL240621P00062500 | 2023-04-28 9:50AM EDT | 62.50 | 20.00 | 16.50 | 16.65 | 0.00 | - | 3 | 3 | 28.15% |
| UAL240621P00065000 | 2023-04-27 12:01PM EDT | 65.00 | 22.88 | 18.50 | 18.70 | 0.00 | - | 2 | 85 | 26.93% |
| UAL240621P00070000 | 2023-03-14 10:42AM EDT | 70.00 | 24.27 | 27.85 | 28.00 | 0.00 | - | 5 | 19 | 57.98% |
| UAL240621P00075000 | 2023-03-08 12:53PM EDT | 75.00 | 21.90 | 31.95 | 32.90 | 0.00 | - | - | 0 | 59.57% |
| UAL240621P00080000 | 2023-05-04 12:59PM EDT | 80.00 | 37.00 | 32.50 | 33.15 | 0.00 | - | - | 0 | 31.08% |
© 2023 Yahoo. All rights reserved.