UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:47.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230602C000470002023-05-26 3:38PM EDT2023-06-021.061.121.15-0.40-27.40%21168946.09%
UAL230609C000470002023-05-26 3:55PM EDT2023-06-091.601.581.65-0.46-22.33%288044.48%
UAL230616C000470002023-05-26 3:56PM EDT2023-06-161.992.002.05-0.40-16.74%632,11744.73%
UAL230623C000470002023-05-26 3:45PM EDT2023-06-232.202.222.28-0.35-13.73%75942.82%
UAL230630C000470002023-05-26 1:41PM EDT2023-06-302.502.452.58-0.24-8.76%611743.31%
UAL230721C000470002023-05-26 2:43PM EDT2023-07-213.453.403.45-0.10-2.82%211,08145.95%
UAL230818C000470002023-05-26 11:59AM EDT2023-08-184.304.104.20-0.20-4.44%211645.73%
UAL230915C000470002023-05-26 11:52AM EDT2023-09-155.004.754.85-0.10-1.96%3984945.83%
UAL231215C000470002023-05-26 3:44PM EDT2023-12-156.706.606.75-0.25-3.60%123847.68%
UAL240119C000470002023-05-26 9:40AM EDT2024-01-197.807.207.35+0.24+3.17%92,00248.04%
UAL240621C000470002023-05-26 3:51PM EDT2024-06-219.449.459.70-0.31-3.18%1097449.77%
UAL250117C000470002023-05-23 3:55PM EDT2025-01-1712.6011.8012.250.00-249050.18%
UAL250620C000470002023-05-17 10:57AM EDT2025-06-2013.3413.2014.050.00-51051.04%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL230602P000470002023-05-26 3:58PM EDT2023-06-020.820.800.84-0.01-1.20%2333,24843.85%
UAL230609P000470002023-05-26 2:15PM EDT2023-06-091.291.231.290.00-6432541.55%
UAL230616P000470002023-05-26 3:27PM EDT2023-06-161.701.601.63+0.08+4.94%1923,51440.97%
UAL230623P000470002023-05-24 2:27PM EDT2023-06-232.481.761.860.00-31139.62%
UAL230630P000470002023-05-26 11:01AM EDT2023-06-301.782.012.12-0.25-12.32%37039.80%
UAL230721P000470002023-05-26 1:49PM EDT2023-07-212.842.752.79-0.06-2.07%516640.41%
UAL230818P000470002023-05-25 2:50PM EDT2023-08-183.383.303.400.00-3115939.65%
UAL230915P000470002023-05-26 11:13AM EDT2023-09-153.603.753.85-0.20-5.26%196038.62%
UAL231215P000470002023-05-26 1:32PM EDT2023-12-155.105.055.20+0.10+2.00%520338.33%
UAL240119P000470002023-05-24 9:34AM EDT2024-01-195.605.455.550.00-11,38737.72%
UAL240621P000470002023-05-24 10:25AM EDT2024-06-217.406.807.000.00-3151,52936.91%
UAL250117P000470002023-05-26 10:21AM EDT2025-01-178.088.258.45-0.82-9.21%411135.93%
UAL250620P000470002023-04-19 10:21AM EDT2025-06-2010.308.959.650.00-110336.63%
UAL251219P000470002023-05-26 10:50AM EDT2025-12-199.809.8510.25-0.50-4.85%10010034.95%