UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609C00030000 | 2023-05-30 10:28AM EDT | 30.00 | 18.00 | 18.20 | 18.35 | 0.00 | - | 1 | 4 | 181.25% |
| UAL230609C00033000 | 2023-06-02 11:19AM EDT | 33.00 | 14.95 | 15.15 | 15.35 | 0.00 | - | 1 | 1 | 192.19% |
| UAL230609C00035000 | 2023-05-31 1:49PM EDT | 35.00 | 12.20 | 13.15 | 13.35 | 0.00 | - | 24 | 52 | 166.02% |
| UAL230609C00036000 | 2023-05-26 11:58AM EDT | 36.00 | 11.60 | 12.20 | 12.35 | 0.00 | - | 1 | 0 | 117.19% |
| UAL230609C00037000 | 2023-06-01 9:49AM EDT | 37.00 | 10.25 | 11.15 | 11.40 | 0.00 | - | 2 | 2 | 107.81% |
| UAL230609C00037500 | 2023-06-01 12:20PM EDT | 37.50 | 10.45 | 10.70 | 11.05 | 0.00 | - | - | 1 | 141.80% |
| UAL230609C00038000 | 2023-05-31 11:16AM EDT | 38.00 | 9.20 | 10.20 | 10.40 | 0.00 | - | - | 1 | 112.50% |
| UAL230609C00040000 | 2023-06-02 9:32AM EDT | 40.00 | 8.20 | 8.05 | 8.45 | 0.00 | - | 1 | 3 | 124.22% |
| UAL230609C00040500 | 2023-06-01 11:23AM EDT | 40.50 | 7.70 | 7.50 | 7.90 | 0.00 | - | - | 0 | 109.77% |
| UAL230609C00041000 | 2023-06-01 11:37AM EDT | 41.00 | 7.15 | 7.00 | 7.40 | +0.05 | +0.70% | 1 | 15 | 103.52% |
| UAL230609C00042000 | 2023-06-05 11:07AM EDT | 42.00 | 6.07 | 6.20 | 6.45 | +0.37 | +6.49% | 1 | 39 | 77.34% |
| UAL230609C00042500 | 2023-05-26 11:59AM EDT | 42.50 | 5.28 | 5.60 | 5.95 | 0.00 | - | 1 | 3 | 56.25% |
| UAL230609C00043000 | 2023-06-05 1:07PM EDT | 43.00 | 5.32 | 5.25 | 5.40 | +0.27 | +5.35% | 16 | 127 | 66.80% |
| UAL230609C00043500 | 2023-05-30 9:32AM EDT | 43.50 | 4.54 | 4.55 | 5.00 | -0.26 | -5.42% | 1 | 6 | 84.57% |
| UAL230609C00044000 | 2023-06-05 1:31PM EDT | 44.00 | 4.21 | 4.30 | 4.40 | -0.74 | -14.95% | 2 | 73 | 59.77% |
| UAL230609C00044500 | 2023-06-05 10:12AM EDT | 44.50 | 3.36 | 3.80 | 3.90 | -0.34 | -9.19% | 1 | 14 | 54.30% |
| UAL230609C00045000 | 2023-06-05 12:12PM EDT | 45.00 | 3.29 | 3.30 | 3.45 | +0.13 | +4.11% | 5 | 396 | 51.56% |
| UAL230609C00045500 | 2023-06-05 12:04PM EDT | 45.50 | 2.73 | 2.84 | 2.97 | -0.67 | -19.71% | 1 | 78 | 54.49% |
| UAL230609C00046000 | 2023-06-05 11:38AM EDT | 46.00 | 2.29 | 2.33 | 2.54 | -0.75 | -24.67% | 8 | 290 | 52.93% |
| UAL230609C00046500 | 2023-06-02 3:47PM EDT | 46.50 | 2.38 | 1.95 | 2.04 | 0.00 | - | 113 | 187 | 45.41% |
| UAL230609C00047000 | 2023-06-05 2:52PM EDT | 47.00 | 1.48 | 1.55 | 1.63 | -0.51 | -25.63% | 22 | 133 | 43.07% |
| UAL230609C00047500 | 2023-06-05 2:26PM EDT | 47.50 | 1.21 | 1.20 | 1.23 | -0.36 | -22.93% | 15 | 146 | 39.65% |
| UAL230609C00048000 | 2023-06-05 3:49PM EDT | 48.00 | 0.85 | 0.89 | 0.92 | -0.40 | -32.00% | 761 | 4,370 | 38.97% |
| UAL230609C00048500 | 2023-06-05 3:59PM EDT | 48.50 | 0.65 | 0.63 | 0.67 | -0.33 | -33.67% | 321 | 448 | 38.77% |
| UAL230609C00049000 | 2023-06-05 3:56PM EDT | 49.00 | 0.45 | 0.44 | 0.47 | -0.32 | -41.56% | 725 | 734 | 38.67% |
| UAL230609C00049500 | 2023-06-05 3:39PM EDT | 49.50 | 0.29 | 0.29 | 0.33 | -0.27 | -48.21% | 90 | 570 | 39.26% |
| UAL230609C00050000 | 2023-06-05 3:54PM EDT | 50.00 | 0.21 | 0.21 | 0.22 | -0.22 | -51.16% | 1,656 | 3,040 | 39.45% |
| UAL230609C00051000 | 2023-06-05 3:33PM EDT | 51.00 | 0.09 | 0.09 | 0.11 | -0.14 | -60.87% | 347 | 494 | 42.19% |
| UAL230609C00052000 | 2023-06-05 3:55PM EDT | 52.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 26 | 2,709 | 43.75% |
| UAL230609C00053000 | 2023-06-05 1:09PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 101 | 210 | 47.66% |
| UAL230609C00054000 | 2023-06-05 10:26AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 42 | 50.00% |
| UAL230609C00055000 | 2023-05-31 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 276 | 53.13% |
| UAL230609C00056000 | 2023-06-02 2:51PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 247 | 63.28% |
| UAL230609C00060000 | 2023-05-24 3:33PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 87.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609P00030000 | 2023-05-12 1:13PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 175.00% |
| UAL230609P00032000 | 2023-05-24 3:33PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 153.13% |
| UAL230609P00033000 | 2023-05-30 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 484 | 150.00% |
| UAL230609P00034000 | 2023-06-05 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 201 | 131.25% |
| UAL230609P00035000 | 2023-06-02 10:10AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 121.88% |
| UAL230609P00036000 | 2023-05-31 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 14 | 112.50% |
| UAL230609P00037000 | 2023-06-02 12:54PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 172 | 103.13% |
| UAL230609P00037500 | 2023-05-31 10:48AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 130 | 103.13% |
| UAL230609P00038000 | 2023-06-01 12:38PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 251 | 93.75% |
| UAL230609P00038500 | 2023-05-31 11:28AM EDT | 38.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 101 | 96.88% |
| UAL230609P00039000 | 2023-06-05 12:14PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 59 | 78.13% |
| UAL230609P00039500 | 2023-06-02 12:04PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 186 | 186 | 75.00% |
| UAL230609P00040000 | 2023-06-05 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 100 | 817 | 75.00% |
| UAL230609P00040500 | 2023-06-05 10:48AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 2 | 75.00% |
| UAL230609P00041000 | 2023-06-05 1:45PM EDT | 41.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 599 | 70.31% |
| UAL230609P00041500 | 2023-06-05 1:35PM EDT | 41.50 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 4 | 5 | 72.66% |
| UAL230609P00042000 | 2023-06-05 10:26AM EDT | 42.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 55 | 69.53% |
| UAL230609P00042500 | 2023-06-05 3:23PM EDT | 42.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 437 | 162 | 64.45% |
| UAL230609P00043000 | 2023-06-05 1:40PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 506 | 57.81% |
| UAL230609P00043500 | 2023-06-02 1:20PM EDT | 43.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 14 | 23 | 54.30% |
| UAL230609P00044000 | 2023-06-05 3:57PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 47 | 508 | 51.56% |
| UAL230609P00044500 | 2023-06-05 12:49PM EDT | 44.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 51 | 158 | 49.41% |
| UAL230609P00045000 | 2023-06-05 3:07PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 115 | 749 | 46.88% |
| UAL230609P00045500 | 2023-06-05 2:16PM EDT | 45.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 131 | 100 | 43.75% |
| UAL230609P00046000 | 2023-06-05 1:17PM EDT | 46.00 | 0.15 | 0.12 | 0.14 | -0.09 | -37.50% | 264 | 158 | 41.60% |
| UAL230609P00046500 | 2023-06-05 3:33PM EDT | 46.50 | 0.20 | 0.18 | 0.22 | -0.12 | -37.50% | 93 | 309 | 41.21% |
| UAL230609P00047000 | 2023-06-05 3:44PM EDT | 47.00 | 0.30 | 0.28 | 0.31 | -0.13 | -30.23% | 646 | 905 | 39.45% |
| UAL230609P00047500 | 2023-06-05 3:54PM EDT | 47.50 | 0.42 | 0.41 | 0.44 | -0.13 | -23.64% | 145 | 198 | 37.99% |
| UAL230609P00048000 | 2023-06-05 3:53PM EDT | 48.00 | 0.63 | 0.60 | 0.63 | -0.13 | -17.11% | 78 | 984 | 37.50% |
| UAL230609P00048500 | 2023-06-05 3:53PM EDT | 48.50 | 0.89 | 0.84 | 0.88 | -0.07 | -7.29% | 125 | 358 | 37.31% |
| UAL230609P00049000 | 2023-06-05 12:12PM EDT | 49.00 | 1.28 | 1.14 | 1.19 | +0.09 | +7.56% | 29 | 187 | 37.60% |
| UAL230609P00049500 | 2023-06-05 10:12AM EDT | 49.50 | 2.00 | 1.48 | 1.55 | +0.53 | +36.05% | 2 | 174 | 38.09% |
| UAL230609P00050000 | 2023-06-05 10:05AM EDT | 50.00 | 1.95 | 1.87 | 1.98 | +0.19 | +10.80% | 2 | 50 | 40.82% |
| UAL230609P00051000 | 2023-06-05 3:39PM EDT | 51.00 | 2.80 | 2.75 | 2.86 | +0.23 | +8.95% | 2 | 19 | 43.16% |
| UAL230609P00052000 | 2023-05-23 10:57AM EDT | 52.00 | 3.50 | 3.70 | 3.85 | 0.00 | - | - | 2 | 52.34% |
| UAL230609P00053000 | 2023-06-01 10:44AM EDT | 53.00 | 4.90 | 4.65 | 4.95 | 0.00 | - | - | 1 | 54.30% |
| UAL230609P00054000 | 2023-06-02 1:07PM EDT | 54.00 | 5.45 | 5.60 | 6.00 | 0.00 | - | 18 | 18 | 62.89% |
| UAL230609P00055000 | 2023-05-31 9:37AM EDT | 55.00 | 6.70 | 6.65 | 6.85 | 0.00 | - | 1 | 0 | 53.91% |
| UAL230609P00056000 | 2023-05-25 3:00PM EDT | 56.00 | 8.55 | 7.55 | 7.85 | 0.00 | - | - | 0 | 88.28% |
| UAL230609P00057000 | 2023-05-30 9:40AM EDT | 57.00 | 8.90 | 8.65 | 8.85 | 0.00 | - | - | 0 | 65.63% |
| UAL230609P00058000 | 2023-06-05 10:22AM EDT | 58.00 | 10.20 | 9.65 | 9.85 | 0.00 | - | 4 | 0 | 71.88% |
| UAL230609P00060000 | 2023-05-25 3:15PM EDT | 60.00 | 12.45 | 11.60 | 12.00 | 0.00 | - | - | 0 | 107.03% |
| UAL230609P00065000 | 2023-05-30 10:50AM EDT | 65.00 | 16.95 | 16.60 | 16.90 | 0.00 | - | - | 0 | 109.38% |
© 2023 Yahoo. All rights reserved.