Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,066.66 +906.52 (+1.35%) CMC Crypto 200
1,378.40 +47.79 (+3.59%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-07-18 10:17AM EDT | 20.00 | 30.17 | 26.55 | 31.25 | 0.00 | - | 4 | 34 | 63.89% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00028000 | 2024-07-22 11:47AM EDT | 28.00 | 23.10 | 22.25 | 23.40 | 0.00 | - | 1 | 31 | 59.44% |
| UAL260116C00030000 | 2024-07-22 11:08AM EDT | 30.00 | 21.80 | 20.55 | 21.90 | 0.00 | - | 1 | 90 | 56.92% |
| UAL260116C00033000 | 2024-07-19 3:49PM EDT | 33.00 | 19.75 | 18.50 | 19.85 | 0.00 | - | 1 | 32 | 55.26% |
| UAL260116C00035000 | 2024-07-23 2:53PM EDT | 35.00 | 18.42 | 16.35 | 17.35 | 0.00 | - | 1 | 195 | 51.10% |
| UAL260116C00038000 | 2024-07-18 12:00PM EDT | 38.00 | 14.60 | 15.05 | 16.25 | 0.00 | - | 2 | 109 | 50.72% |
| UAL260116C00040000 | 2024-07-23 11:02AM EDT | 40.00 | 14.80 | 13.80 | 14.05 | 0.00 | - | 15 | 332 | 47.66% |
| UAL260116C00043000 | 2024-07-19 10:06AM EDT | 43.00 | 11.45 | 11.65 | 12.25 | 0.00 | - | 14 | 244 | 45.86% |
| UAL260116C00045000 | 2024-07-26 1:15PM EDT | 45.00 | 11.00 | 10.95 | 11.15 | +0.90 | +8.91% | 7 | 1,077 | 44.85% |
| UAL260116C00047000 | 2024-07-25 10:41AM EDT | 47.00 | 9.66 | 9.90 | 10.15 | 0.00 | - | 2 | 250 | 44.07% |
| UAL260116C00050000 | 2024-07-25 10:38AM EDT | 50.00 | 8.37 | 8.50 | 8.85 | 0.00 | - | 20 | 746 | 43.34% |
| UAL260116C00052500 | 2024-07-25 10:41AM EDT | 52.50 | 7.70 | 7.50 | 7.80 | +0.39 | +5.34% | 8 | 201 | 42.46% |
| UAL260116C00055000 | 2024-07-26 1:49PM EDT | 55.00 | 6.65 | 6.70 | 6.90 | +0.10 | +1.53% | 350 | 3,075 | 41.89% |
| UAL260116C00057500 | 2024-07-18 11:48AM EDT | 57.50 | 5.60 | 5.70 | 6.05 | 0.00 | - | 3 | 42 | 41.20% |
| UAL260116C00060000 | 2024-07-26 9:33AM EDT | 60.00 | 4.95 | 4.95 | 5.30 | +0.40 | +8.79% | 1 | 1,506 | 40.63% |
| UAL260116C00062500 | 2024-07-22 11:29AM EDT | 62.50 | 4.90 | 4.30 | 4.60 | 0.00 | - | 18 | 418 | 39.95% |
| UAL260116C00065000 | 2024-07-26 10:14AM EDT | 65.00 | 3.60 | 3.75 | 4.00 | -0.55 | -13.25% | 15 | 3,860 | 39.44% |
| UAL260116C00070000 | 2024-07-24 1:29PM EDT | 70.00 | 2.69 | 2.80 | 4.00 | 0.00 | - | 2 | 4,325 | 43.54% |
| UAL260116C00075000 | 2024-07-19 3:44PM EDT | 75.00 | 2.50 | 2.09 | 2.28 | 0.00 | - | 9 | 3,001 | 38.01% |
| UAL260116C00080000 | 2024-07-24 12:43PM EDT | 80.00 | 1.55 | 1.58 | 1.86 | 0.00 | - | 20 | 696 | 38.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-07-26 10:45AM EDT | 20.00 | 0.47 | 0.37 | 0.64 | +0.03 | +6.82% | 1 | 7,707 | 50.10% |
| UAL260116P00025000 | 2024-07-23 10:42AM EDT | 25.00 | 0.77 | 0.81 | 0.90 | 0.00 | - | 1 | 4,997 | 42.48% |
| UAL260116P00028000 | 2024-07-15 3:39PM EDT | 28.00 | 1.55 | 1.16 | 1.39 | 0.00 | - | 4 | 599 | 41.60% |
| UAL260116P00030000 | 2024-07-22 1:15PM EDT | 30.00 | 1.43 | 1.46 | 1.59 | 0.00 | - | 1 | 1,230 | 39.22% |
| UAL260116P00033000 | 2024-07-15 2:50PM EDT | 33.00 | 2.52 | 2.03 | 2.16 | 0.00 | - | 300 | 901 | 37.53% |
| UAL260116P00035000 | 2024-07-23 3:34PM EDT | 35.00 | 2.27 | 2.48 | 2.61 | 0.00 | - | 10 | 5,678 | 36.43% |
| UAL260116P00038000 | 2024-07-26 3:06PM EDT | 38.00 | 3.35 | 3.25 | 3.40 | +0.08 | +2.45% | 15 | 3,572 | 34.85% |
| UAL260116P00040000 | 2024-07-24 2:31PM EDT | 40.00 | 4.05 | 3.90 | 4.05 | -0.06 | -1.46% | 1 | 1,597 | 34.03% |
| UAL260116P00043000 | 2024-07-25 3:52PM EDT | 43.00 | 5.25 | 5.00 | 5.20 | 0.00 | - | 1 | 2,660 | 33.01% |
| UAL260116P00045000 | 2024-07-22 1:45PM EDT | 45.00 | 5.55 | 5.80 | 6.05 | 0.00 | - | 1 | 1,259 | 32.26% |
| UAL260116P00047000 | 2024-07-24 2:03PM EDT | 47.00 | 7.06 | 6.70 | 7.00 | 0.00 | - | 17 | 1,143 | 31.62% |
| UAL260116P00050000 | 2024-07-23 9:48AM EDT | 50.00 | 7.95 | 7.90 | 8.60 | 0.00 | - | 1 | 3,613 | 30.75% |
| UAL260116P00052500 | 2024-07-22 11:24AM EDT | 52.50 | 9.25 | 9.45 | 10.00 | 0.00 | - | 8 | 3,341 | 29.72% |
| UAL260116P00055000 | 2024-07-22 1:56PM EDT | 55.00 | 10.60 | 10.20 | 11.50 | 0.00 | - | 14 | 270 | 28.58% |
| UAL260116P00057500 | 2024-07-22 12:16PM EDT | 57.50 | 12.40 | 12.15 | 13.20 | 0.00 | - | 1 | 214 | 27.78% |
| UAL260116P00060000 | 2024-07-22 11:37AM EDT | 60.00 | 14.15 | 13.60 | 14.95 | 0.00 | - | 2 | 82 | 26.65% |
| UAL260116P00062500 | 2024-07-22 10:05AM EDT | 62.50 | 16.80 | 15.80 | 16.80 | 0.00 | - | 1 | 31 | 25.38% |
| UAL260116P00065000 | 2024-07-22 11:41AM EDT | 65.00 | 18.00 | 18.40 | 18.80 | 0.00 | - | 1 | 54 | 24.28% |
| UAL260116P00070000 | 2024-06-27 3:20PM EDT | 70.00 | 21.95 | 22.50 | 23.10 | 0.00 | - | 1 | 2 | 21.90% |
© 2024 Yahoo. All rights reserved.