UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2023-05-12 10:05AM EDT | 18.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00020000 | 2023-05-23 10:12AM EDT | 20.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00023000 | 2023-03-14 11:40AM EDT | 23.00 | 27.35 | 22.80 | 23.30 | 0.00 | - | 6 | 9 | 0.00% |
| UAL250117C00025000 | 2023-06-06 11:13AM EDT | 25.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00028000 | 2023-06-08 12:17PM EDT | 28.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00030000 | 2023-06-06 11:09AM EDT | 30.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00033000 | 2023-06-07 12:39PM EDT | 33.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00035000 | 2023-05-26 3:32PM EDT | 35.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL250117C00037000 | 2023-06-05 11:36AM EDT | 37.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00040000 | 2023-06-02 10:52AM EDT | 40.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UAL250117C00042000 | 2023-06-02 3:06PM EDT | 42.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL250117C00045000 | 2023-06-07 9:54AM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL250117C00047000 | 2023-06-05 3:51PM EDT | 47.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL250117C00050000 | 2023-06-08 11:11AM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| UAL250117C00052500 | 2023-05-25 1:43PM EDT | 52.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| UAL250117C00055000 | 2023-06-08 3:31PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| UAL250117C00057500 | 2023-06-07 10:53AM EDT | 57.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UAL250117C00060000 | 2023-06-07 10:07AM EDT | 60.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| UAL250117C00062500 | 2023-05-25 1:32PM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UAL250117C00065000 | 2023-06-08 3:18PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| UAL250117C00070000 | 2023-06-07 1:16PM EDT | 70.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL250117C00075000 | 2023-06-01 12:15PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250117C00080000 | 2023-05-25 10:25AM EDT | 80.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2023-05-19 2:34PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00020000 | 2023-06-08 2:25PM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00023000 | 2023-05-23 2:14PM EDT | 23.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00025000 | 2023-05-23 2:20PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL250117P00028000 | 2023-04-17 11:41AM EDT | 28.00 | 3.15 | 2.32 | 2.50 | 0.00 | - | 10 | 2,935 | 51.15% |
| UAL250117P00030000 | 2023-06-07 9:40AM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UAL250117P00033000 | 2023-06-08 3:57PM EDT | 33.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL250117P00035000 | 2023-06-06 12:33PM EDT | 35.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250117P00037000 | 2023-04-24 10:30AM EDT | 37.00 | 5.20 | 4.75 | 4.95 | 0.00 | - | 5 | 646 | 46.96% |
| UAL250117P00040000 | 2023-05-02 3:01PM EDT | 40.00 | 6.45 | 5.30 | 5.50 | 0.00 | - | 1 | 3,488 | 43.05% |
| UAL250117P00042000 | 2023-05-25 1:58PM EDT | 42.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UAL250117P00045000 | 2023-06-08 12:53PM EDT | 45.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL250117P00047000 | 2023-05-26 10:21AM EDT | 47.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UAL250117P00050000 | 2023-06-07 11:58AM EDT | 50.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00052500 | 2023-05-25 10:05AM EDT | 52.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| UAL250117P00055000 | 2023-05-23 10:04AM EDT | 55.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00057500 | 2023-05-19 3:20PM EDT | 57.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL250117P00060000 | 2023-05-31 2:03PM EDT | 60.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117P00062500 | 2023-04-18 10:42AM EDT | 62.50 | 21.21 | 17.05 | 17.55 | 0.00 | - | 19 | 0 | 35.57% |
| UAL250117P00065000 | 2023-05-24 11:45AM EDT | 65.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| UAL250117P00070000 | 2023-05-10 3:12PM EDT | 70.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL250117P00075000 | 2023-03-10 4:11PM EDT | 75.00 | 24.95 | 32.30 | 32.75 | 0.00 | - | - | 7 | 55.99% |
| UAL250117P00080000 | 2023-04-19 12:23PM EDT | 80.00 | 34.55 | 32.05 | 32.95 | 0.00 | - | - | 0 | 39.21% |
© 2023 Yahoo. All rights reserved.