UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616C00040000 | 2023-06-09 3:09PM EDT | 2023-06-16 | 10.75 | 10.35 | 10.55 | +0.75 | +7.50% | 17 | 1,639 | 78.91% |
| UAL230623C00040000 | 2023-05-05 9:36AM EDT | 2023-06-23 | 5.10 | 8.60 | 8.85 | 0.00 | - | 1 | 11 | 0.00% |
| UAL230707C00040000 | 2023-06-08 1:53PM EDT | 2023-07-07 | 10.50 | 10.50 | 10.85 | 0.00 | - | 1 | 3 | 58.79% |
| UAL230721C00040000 | 2023-06-08 3:29PM EDT | 2023-07-21 | 10.41 | 10.80 | 10.95 | 0.00 | - | 2 | 440 | 55.86% |
| UAL230818C00040000 | 2023-06-09 3:57PM EDT | 2023-08-18 | 11.22 | 11.20 | 11.35 | +0.92 | +8.93% | 24 | 727 | 52.69% |
| UAL230915C00040000 | 2023-06-08 1:47PM EDT | 2023-09-15 | 11.50 | 11.60 | 11.75 | 0.00 | - | 26 | 692 | 51.25% |
| UAL231215C00040000 | 2023-06-09 10:20AM EDT | 2023-12-15 | 13.15 | 13.05 | 13.20 | +0.25 | +1.94% | 9 | 46 | 51.81% |
| UAL240119C00040000 | 2023-06-09 12:34PM EDT | 2024-01-19 | 13.87 | 13.60 | 13.75 | +0.62 | +4.68% | 2 | 3,880 | 52.34% |
| UAL240621C00040000 | 2023-06-09 11:02AM EDT | 2024-06-21 | 15.86 | 15.50 | 15.90 | +0.38 | +2.45% | 1 | 504 | 53.19% |
| UAL250117C00040000 | 2023-06-02 10:52AM EDT | 2025-01-17 | 16.25 | 17.55 | 18.10 | 0.00 | - | 30 | 193 | 53.17% |
| UAL250620C00040000 | 2023-06-09 3:22PM EDT | 2025-06-20 | 19.59 | 19.05 | 19.55 | +1.58 | +8.77% | 2 | 19 | 53.82% |
| UAL251219C00040000 | 2023-06-09 11:08AM EDT | 2025-12-19 | 20.82 | 20.35 | 21.15 | +1.97 | +10.45% | 10 | 292 | 53.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616P00040000 | 2023-06-09 3:40PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 118 | 5,659 | 76.56% |
| UAL230623P00040000 | 2023-06-09 11:13AM EDT | 2023-06-23 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 1 | 25 | 54.30% |
| UAL230630P00040000 | 2023-06-08 11:33AM EDT | 2023-06-30 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 89 | 50.78% |
| UAL230707P00040000 | 2023-06-02 1:20PM EDT | 2023-07-07 | 0.23 | 0.05 | 0.10 | 0.00 | - | 43 | 93 | 48.15% |
| UAL230721P00040000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 0.20 | 0.21 | 0.22 | -0.04 | -16.67% | 96 | 2,005 | 46.39% |
| UAL230818P00040000 | 2023-06-09 12:47PM EDT | 2023-08-18 | 0.44 | 0.43 | 0.47 | -0.06 | -12.00% | 11 | 2,071 | 43.65% |
| UAL230915P00040000 | 2023-06-09 3:46PM EDT | 2023-09-15 | 0.69 | 0.69 | 0.73 | -0.16 | -18.82% | 1 | 4,155 | 42.24% |
| UAL231215P00040000 | 2023-06-06 1:41PM EDT | 2023-12-15 | 1.99 | 1.58 | 1.67 | 0.00 | - | 5 | 114 | 41.48% |
| UAL240119P00040000 | 2023-06-07 9:30AM EDT | 2024-01-19 | 2.31 | 1.92 | 1.96 | 0.00 | - | 2 | 13,460 | 40.87% |
| UAL240621P00040000 | 2023-06-06 12:01PM EDT | 2024-06-21 | 3.50 | 3.05 | 3.20 | 0.00 | - | 4 | 4,110 | 39.95% |
| UAL250117P00040000 | 2023-05-02 3:01PM EDT | 2025-01-17 | 6.45 | 5.30 | 5.50 | 0.00 | - | 1 | 3,488 | 43.77% |
| UAL250620P00040000 | 2023-05-26 10:14AM EDT | 2025-06-20 | 6.16 | 5.10 | 5.40 | 0.00 | - | 1 | 13 | 38.53% |
| UAL251219P00040000 | 2023-05-30 12:29PM EDT | 2025-12-19 | 7.00 | 5.95 | 6.30 | 0.00 | - | 10 | 169 | 38.09% |
© 2023 Yahoo. All rights reserved.