UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:47.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230602C00047000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 1.06 | 1.12 | 1.15 | -0.40 | -27.40% | 211 | 689 | 46.09% |
| UAL230609C00047000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 1.60 | 1.58 | 1.65 | -0.46 | -22.33% | 28 | 80 | 44.48% |
| UAL230616C00047000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 1.99 | 2.00 | 2.05 | -0.40 | -16.74% | 63 | 2,117 | 44.73% |
| UAL230623C00047000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 2.20 | 2.22 | 2.28 | -0.35 | -13.73% | 7 | 59 | 42.82% |
| UAL230630C00047000 | 2023-05-26 1:41PM EDT | 2023-06-30 | 2.50 | 2.45 | 2.58 | -0.24 | -8.76% | 6 | 117 | 43.31% |
| UAL230721C00047000 | 2023-05-26 2:43PM EDT | 2023-07-21 | 3.45 | 3.40 | 3.45 | -0.10 | -2.82% | 21 | 1,081 | 45.95% |
| UAL230818C00047000 | 2023-05-26 11:59AM EDT | 2023-08-18 | 4.30 | 4.10 | 4.20 | -0.20 | -4.44% | 2 | 116 | 45.73% |
| UAL230915C00047000 | 2023-05-26 11:52AM EDT | 2023-09-15 | 5.00 | 4.75 | 4.85 | -0.10 | -1.96% | 39 | 849 | 45.83% |
| UAL231215C00047000 | 2023-05-26 3:44PM EDT | 2023-12-15 | 6.70 | 6.60 | 6.75 | -0.25 | -3.60% | 12 | 38 | 47.68% |
| UAL240119C00047000 | 2023-05-26 9:40AM EDT | 2024-01-19 | 7.80 | 7.20 | 7.35 | +0.24 | +3.17% | 9 | 2,002 | 48.04% |
| UAL240621C00047000 | 2023-05-26 3:51PM EDT | 2024-06-21 | 9.44 | 9.45 | 9.70 | -0.31 | -3.18% | 10 | 974 | 49.77% |
| UAL250117C00047000 | 2023-05-23 3:55PM EDT | 2025-01-17 | 12.60 | 11.80 | 12.25 | 0.00 | - | 2 | 490 | 50.18% |
| UAL250620C00047000 | 2023-05-17 10:57AM EDT | 2025-06-20 | 13.34 | 13.20 | 14.05 | 0.00 | - | 5 | 10 | 51.04% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230602P00047000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.82 | 0.80 | 0.84 | -0.01 | -1.20% | 233 | 3,248 | 43.85% |
| UAL230609P00047000 | 2023-05-26 2:15PM EDT | 2023-06-09 | 1.29 | 1.23 | 1.29 | 0.00 | - | 64 | 325 | 41.55% |
| UAL230616P00047000 | 2023-05-26 3:27PM EDT | 2023-06-16 | 1.70 | 1.60 | 1.63 | +0.08 | +4.94% | 192 | 3,514 | 40.97% |
| UAL230623P00047000 | 2023-05-24 2:27PM EDT | 2023-06-23 | 2.48 | 1.76 | 1.86 | 0.00 | - | 3 | 11 | 39.62% |
| UAL230630P00047000 | 2023-05-26 11:01AM EDT | 2023-06-30 | 1.78 | 2.01 | 2.12 | -0.25 | -12.32% | 3 | 70 | 39.80% |
| UAL230721P00047000 | 2023-05-26 1:49PM EDT | 2023-07-21 | 2.84 | 2.75 | 2.79 | -0.06 | -2.07% | 5 | 166 | 40.41% |
| UAL230818P00047000 | 2023-05-25 2:50PM EDT | 2023-08-18 | 3.38 | 3.30 | 3.40 | 0.00 | - | 31 | 159 | 39.65% |
| UAL230915P00047000 | 2023-05-26 11:13AM EDT | 2023-09-15 | 3.60 | 3.75 | 3.85 | -0.20 | -5.26% | 1 | 960 | 38.62% |
| UAL231215P00047000 | 2023-05-26 1:32PM EDT | 2023-12-15 | 5.10 | 5.05 | 5.20 | +0.10 | +2.00% | 5 | 203 | 38.33% |
| UAL240119P00047000 | 2023-05-24 9:34AM EDT | 2024-01-19 | 5.60 | 5.45 | 5.55 | 0.00 | - | 1 | 1,387 | 37.72% |
| UAL240621P00047000 | 2023-05-24 10:25AM EDT | 2024-06-21 | 7.40 | 6.80 | 7.00 | 0.00 | - | 315 | 1,529 | 36.91% |
| UAL250117P00047000 | 2023-05-26 10:21AM EDT | 2025-01-17 | 8.08 | 8.25 | 8.45 | -0.82 | -9.21% | 4 | 111 | 35.93% |
| UAL250620P00047000 | 2023-04-19 10:21AM EDT | 2025-06-20 | 10.30 | 8.95 | 9.65 | 0.00 | - | 1 | 103 | 36.63% |
| UAL251219P00047000 | 2023-05-26 10:50AM EDT | 2025-12-19 | 9.80 | 9.85 | 10.25 | -0.50 | -4.85% | 100 | 100 | 34.95% |
© 2023 Yahoo. All rights reserved.