UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609C00035000 | 2023-05-31 1:49PM EDT | 2023-06-09 | 12.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL230616C00035000 | 2023-06-01 10:36AM EDT | 2023-06-16 | 13.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230721C00035000 | 2023-05-30 9:40AM EDT | 2023-07-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230818C00035000 | 2023-05-26 9:48AM EDT | 2023-08-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230915C00035000 | 2023-06-02 10:23AM EDT | 2023-09-15 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL231215C00035000 | 2023-05-19 11:18AM EDT | 2023-12-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240119C00035000 | 2023-06-02 10:17AM EDT | 2024-01-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240621C00035000 | 2023-06-02 12:38PM EDT | 2024-06-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL250117C00035000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 18.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL250620C00035000 | 2023-06-01 2:46PM EDT | 2025-06-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219C00035000 | 2023-05-17 10:31AM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609P00035000 | 2023-06-02 10:10AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230616P00035000 | 2023-06-02 2:44PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UAL230623P00035000 | 2023-05-19 10:02AM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UAL230630P00035000 | 2023-06-01 11:09AM EDT | 2023-06-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UAL230707P00035000 | 2023-06-01 12:56PM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAL230721P00035000 | 2023-06-02 11:55AM EDT | 2023-07-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL230818P00035000 | 2023-05-31 12:10PM EDT | 2023-08-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL230915P00035000 | 2023-05-31 9:41AM EDT | 2023-09-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UAL231215P00035000 | 2023-06-01 11:15AM EDT | 2023-12-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240119P00035000 | 2023-06-02 2:51PM EDT | 2024-01-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240621P00035000 | 2023-06-02 10:11AM EDT | 2024-06-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL250117P00035000 | 2023-05-31 3:53PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL250620P00035000 | 2023-01-25 12:51PM EDT | 2025-06-20 | 4.30 | 3.95 | 4.30 | 0.00 | - | 2 | 14 | 41.14% |
| UAL251219P00035000 | 2023-05-16 10:22AM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.