UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616C00080000 | 2023-03-20 11:20AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 81.25% |
| UAL230721C00080000 | 2023-05-23 2:35PM EDT | 2023-07-21 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 56.25% |
| UAL230818C00080000 | 2023-05-17 3:20PM EDT | 2023-08-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,192 | 46.48% |
| UAL230915C00080000 | 2023-05-23 2:54PM EDT | 2023-09-15 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 112 | 43.26% |
| UAL240119C00080000 | 2023-05-26 10:01AM EDT | 2024-01-19 | 0.43 | 0.36 | 0.40 | -0.01 | -2.27% | 200 | 2,785 | 39.55% |
| UAL240621C00080000 | 2023-05-23 11:37AM EDT | 2024-06-21 | 1.36 | 1.15 | 1.25 | 0.00 | - | 1 | 193 | 40.33% |
| UAL250117C00080000 | 2023-05-25 10:25AM EDT | 2025-01-17 | 2.72 | 2.51 | 2.76 | 0.00 | - | 2 | 104 | 41.67% |
| UAL250620C00080000 | 2023-05-17 12:40PM EDT | 2025-06-20 | 3.80 | 3.65 | 4.05 | 0.00 | - | 1 | 22 | 42.97% |
| UAL251219C00080000 | 2023-05-19 11:28AM EDT | 2025-12-19 | 5.10 | 4.85 | 5.50 | 0.00 | - | 1 | 171 | 43.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616P00080000 | 2023-05-25 1:33PM EDT | 2023-06-16 | 32.50 | 32.60 | 32.90 | 0.00 | - | 1 | 0 | 81.25% |
| UAL230721P00080000 | 2023-04-21 9:36AM EDT | 2023-07-21 | 35.80 | 32.30 | 32.80 | 0.00 | - | 1 | 0 | 60.35% |
| UAL230818P00080000 | 2023-05-10 1:36PM EDT | 2023-08-18 | 35.75 | 32.55 | 32.95 | 0.00 | - | 5 | 5 | 59.38% |
| UAL230915P00080000 | 2023-05-01 1:25PM EDT | 2023-09-15 | 35.35 | 32.60 | 32.85 | 0.00 | - | - | 0 | 46.29% |
| UAL240119P00080000 | 2023-05-09 11:06AM EDT | 2024-01-19 | 33.80 | 32.60 | 32.85 | 0.00 | - | 1 | 0 | 31.84% |
| UAL240621P00080000 | 2023-05-04 12:59PM EDT | 2024-06-21 | 37.00 | 32.50 | 33.15 | 0.00 | - | - | 0 | 31.08% |
| UAL250117P00080000 | 2023-04-19 12:23PM EDT | 2025-01-17 | 34.55 | 32.05 | 32.95 | 0.00 | - | - | 0 | 22.27% |
| UAL251219P00080000 | 2023-05-24 2:26PM EDT | 2025-12-19 | 34.21 | 32.70 | 33.55 | 0.00 | - | 1 | 41 | 23.41% |
© 2023 Yahoo. All rights reserved.