UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:46.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230602C00046000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 1.71 | 1.78 | 1.82 | -0.37 | -17.79% | 4,850 | 6,409 | 45.02% |
| UAL230609C00046000 | 2023-05-26 12:14PM EDT | 2023-06-09 | 2.55 | 2.16 | 2.29 | +0.02 | +0.79% | 3 | 223 | 45.02% |
| UAL230616C00046000 | 2023-05-26 3:39PM EDT | 2023-06-16 | 2.56 | 2.60 | 2.66 | -0.36 | -12.33% | 166 | 9,958 | 45.17% |
| UAL230623C00046000 | 2023-05-25 9:35AM EDT | 2023-06-23 | 3.10 | 2.80 | 2.89 | 0.00 | - | 1 | 72 | 43.56% |
| UAL230630C00046000 | 2023-05-25 3:56PM EDT | 2023-06-30 | 3.35 | 3.10 | 3.20 | 0.00 | - | 7 | 68 | 44.43% |
| UAL230721C00046000 | 2023-05-26 1:35PM EDT | 2023-07-21 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 6 | 63 | 46.90% |
| UAL230818C00046000 | 2023-05-26 10:42AM EDT | 2023-08-18 | 5.20 | 4.70 | 4.80 | +0.25 | +5.05% | 5 | 82 | 46.75% |
| UAL230915C00046000 | 2023-05-26 10:42AM EDT | 2023-09-15 | 5.80 | 5.30 | 5.40 | +0.45 | +8.41% | 11 | 261 | 46.36% |
| UAL231215C00046000 | 2023-05-16 11:50AM EDT | 2023-12-15 | 6.33 | 7.15 | 7.30 | 0.00 | - | 1 | 8 | 48.32% |
| UAL240119C00046000 | 2023-05-26 11:18AM EDT | 2024-01-19 | 8.05 | 7.75 | 7.90 | +0.05 | +0.63% | 5 | 22 | 48.68% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230602P00046000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.49 | 0.47 | 0.50 | -0.01 | -2.00% | 333 | 131 | 42.19% |
| UAL230609P00046000 | 2023-05-26 3:22PM EDT | 2023-06-09 | 0.97 | 0.87 | 0.92 | -0.03 | -3.00% | 7 | 100 | 41.75% |
| UAL230616P00046000 | 2023-05-26 3:44PM EDT | 2023-06-16 | 1.24 | 1.20 | 1.24 | -0.07 | -5.34% | 31 | 2,996 | 41.36% |
| UAL230623P00046000 | 2023-05-24 2:35PM EDT | 2023-06-23 | 2.00 | 1.33 | 1.44 | 0.00 | - | 5 | 18 | 39.70% |
| UAL230630P00046000 | 2023-05-26 10:22AM EDT | 2023-06-30 | 1.45 | 1.57 | 1.73 | -0.18 | -11.04% | 1 | 98 | 40.63% |
| UAL230721P00046000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.34 | 2.33 | 2.37 | -0.26 | -10.00% | 14 | 268 | 41.02% |
| UAL230818P00046000 | 2023-05-25 3:54PM EDT | 2023-08-18 | 2.93 | 2.90 | 2.93 | 0.00 | - | 1 | 176 | 39.80% |
| UAL230915P00046000 | 2023-05-17 2:59PM EDT | 2023-09-15 | 3.20 | 3.30 | 3.40 | 0.00 | - | 26 | 1,015 | 39.06% |
| UAL231215P00046000 | 2023-05-26 3:11PM EDT | 2023-12-15 | 4.75 | 4.65 | 4.75 | -0.35 | -6.86% | 5 | 175 | 38.86% |
| UAL240119P00046000 | 2023-05-24 9:34AM EDT | 2024-01-19 | 5.15 | 5.00 | 5.15 | 0.00 | - | 1 | 30 | 38.57% |
© 2023 Yahoo. All rights reserved.