UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | - | 1 | 4 | 30.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 32.00 | 0.02 | 0.00 | - | 1 | 32 |
| 14.95 | 0.00 | - | 1 | 1 | 33.00 | 0.01 | 0.00 | - | 4 | 484 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 1 | 200 |
| 12.20 | 0.00 | - | 24 | 52 | 35.00 | 0.01 | 0.00 | - | 1 | 15 |
| 11.60 | 0.00 | - | 1 | 0 | 36.00 | 0.02 | 0.00 | - | 8 | 14 |
| 10.25 | 0.00 | - | 2 | 2 | 37.00 | 0.01 | -0.01 | -50.00% | 34 | 172 |
| 10.45 | 0.00 | - | - | 1 | 37.50 | 0.03 | 0.00 | - | - | 130 |
| 9.20 | 0.00 | - | - | 1 | 38.00 | 0.02 | 0.00 | - | 32 | 251 |
| - | - | - | - | - | 38.50 | 0.05 | 0.00 | - | - | 101 |
| - | - | - | - | - | 39.00 | 0.01 | 0.00 | - | 4 | 62 |
| - | - | - | - | - | 39.50 | 0.01 | -0.01 | -50.00% | 2 | 186 |
| 8.20 | 0.00 | - | 1 | 3 | 40.00 | 0.01 | 0.00 | - | 100 | 916 |
| 7.70 | 0.00 | - | - | 0 | 40.50 | 0.02 | 0.00 | - | 1 | 3 |
| 7.40 | +0.25 | +3.50% | 1 | 16 | 41.00 | 0.03 | 0.00 | - | 11 | 599 |
| - | - | - | - | - | 41.50 | 0.03 | 0.00 | - | 5 | 10 |
| 6.07 | 0.00 | - | 1 | 38 | 42.00 | 0.02 | -0.01 | -33.33% | 185 | 56 |
| 6.30 | +1.02 | +19.32% | 1 | 3 | 42.50 | 0.01 | -0.01 | -50.00% | 55 | 576 |
| 5.32 | 0.00 | - | 16 | 120 | 43.00 | 0.03 | 0.00 | - | 7 | 511 |
| 4.54 | 0.00 | - | 1 | 5 | 43.50 | 0.02 | -0.03 | -60.00% | 10 | 23 |
| 4.88 | +0.67 | +15.91% | 2 | 72 | 44.00 | 0.02 | -0.03 | -60.00% | 13 | 524 |
| 4.00 | +0.64 | +19.05% | 1 | 14 | 44.50 | 0.06 | 0.00 | - | 3 | 205 |
| 3.85 | +0.56 | +17.02% | 1 | 391 | 45.00 | 0.02 | -0.05 | -71.43% | 68 | 775 |
| 2.73 | 0.00 | - | 1 | 78 | 45.50 | 0.05 | -0.05 | -50.00% | 5 | 183 |
| 2.17 | -0.12 | -5.24% | 10 | 288 | 46.00 | 0.04 | -0.11 | -73.33% | 45 | 397 |
| 2.42 | +0.04 | +1.68% | 1 | 187 | 46.50 | 0.08 | -0.12 | -60.00% | 268 | 365 |
| 2.02 | +0.54 | +36.49% | 6 | 141 | 47.00 | 0.13 | -0.17 | -56.67% | 29 | 1,229 |
| 1.36 | +0.15 | +12.40% | 4 | 145 | 47.50 | 0.16 | -0.26 | -61.90% | 192 | 223 |
| 1.22 | +0.37 | +43.53% | 1,172 | 4,732 | 48.00 | 0.32 | -0.31 | -49.21% | 159 | 982 |
| 0.74 | +0.09 | +13.85% | 245 | 626 | 48.50 | 0.49 | -0.40 | -44.94% | 694 | 461 |
| 0.59 | +0.14 | +31.11% | 650 | 1,070 | 49.00 | 0.63 | -0.65 | -50.78% | 43 | 204 |
| 0.27 | -0.02 | -6.90% | 208 | 586 | 49.50 | 1.08 | -0.92 | -46.00% | 36 | 176 |
| 0.23 | +0.02 | +9.52% | 676 | 3,201 | 50.00 | 1.30 | -0.65 | -33.33% | 4 | 50 |
| 0.08 | -0.01 | -11.11% | 572 | 750 | 51.00 | 2.12 | -0.68 | -24.29% | 4 | 20 |
| 0.03 | -0.01 | -25.00% | 61 | 2,728 | 52.00 | 3.50 | 0.00 | - | - | 2 |
| 0.02 | -0.01 | -33.33% | 42 | 284 | 53.00 | 4.90 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 46 | 54.00 | 5.80 | +0.35 | +6.42% | 1 | 18 |
| 0.03 | 0.00 | - | 100 | 276 | 55.00 | 6.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 247 | 56.00 | 8.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 57.00 | 8.55 | -0.35 | -3.93% | 1 | 0 |
| - | - | - | - | - | 58.00 | 10.20 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 60.00 | 12.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 65.00 | 16.20 | -0.75 | -4.42% | 1 | 0 |
© 2023 Yahoo. All rights reserved.