Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,611.72 -23.11 (-0.08%) CMC Crypto 200
597.33 -21.06 (-3.41%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2023-03-03 1:18PM EDT | 20.00 | 37.00 | 24.80 | 25.95 | 0.00 | - | 1 | 7 | 69.82% |
| UAL250620C00023000 | 2023-01-30 12:53PM EDT | 23.00 | 30.00 | 33.05 | 34.45 | 0.00 | - | 2 | 2 | 153.22% |
| UAL250620C00025000 | 2023-03-24 12:55PM EDT | 25.00 | 21.51 | 21.50 | 22.20 | -1.89 | -8.08% | 4 | 15 | 63.78% |
| UAL250620C00028000 | 2023-01-09 12:01PM EDT | 28.00 | 22.60 | 26.75 | 28.05 | 0.00 | - | 1 | 108 | 108.74% |
| UAL250620C00030000 | 2023-03-01 1:21PM EDT | 30.00 | 28.54 | 18.40 | 19.20 | 0.00 | - | 1 | 11 | 60.14% |
| UAL250620C00033000 | 2023-03-17 12:52PM EDT | 33.00 | 17.95 | 16.60 | 17.45 | 0.00 | - | 1 | 1 | 57.81% |
| UAL250620C00035000 | 2023-03-17 12:52PM EDT | 35.00 | 16.71 | 15.55 | 16.20 | 0.00 | - | 1 | 3 | 56.27% |
| UAL250620C00037000 | 2023-03-16 3:01PM EDT | 37.00 | 16.55 | 14.35 | 15.35 | 0.00 | - | 1 | 3 | 55.20% |
| UAL250620C00040000 | 2023-03-17 10:45AM EDT | 40.00 | 14.40 | 13.15 | 13.75 | 0.00 | - | 1 | 10 | 53.94% |
| UAL250620C00042000 | 2023-03-24 11:36AM EDT | 42.00 | 12.04 | 12.25 | 12.85 | -0.41 | -3.29% | 1 | 11 | 53.04% |
| UAL250620C00045000 | 2023-03-15 1:27PM EDT | 45.00 | 12.30 | 11.05 | 11.80 | 0.00 | - | 1 | 8 | 52.38% |
| UAL250620C00047000 | 2023-03-14 1:00PM EDT | 47.00 | 13.67 | 10.25 | 10.85 | 0.00 | - | 1 | 6 | 51.23% |
| UAL250620C00050000 | 2023-03-23 1:35PM EDT | 50.00 | 9.45 | 8.90 | 9.60 | 0.00 | - | 2 | 57 | 50.75% |
| UAL250620C00052500 | 2023-03-22 2:20PM EDT | 52.50 | 10.00 | 8.35 | 8.80 | 0.00 | - | 30 | 24 | 50.08% |
| UAL250620C00055000 | 2023-03-14 3:12PM EDT | 55.00 | 9.50 | 7.65 | 8.20 | 0.00 | - | 1 | 45 | 50.02% |
| UAL250620C00057500 | 2023-03-15 2:19PM EDT | 57.50 | 7.97 | 6.95 | 7.35 | 0.00 | - | 3 | 204 | 48.77% |
| UAL250620C00060000 | 2023-03-10 12:31PM EDT | 60.00 | 12.01 | 6.30 | 7.05 | 0.00 | - | 1 | 117 | 49.57% |
| UAL250620C00065000 | 2023-01-24 1:32PM EDT | 65.00 | 9.13 | 8.85 | 9.80 | 0.00 | - | 10 | 18 | 62.49% |
| UAL250620C00070000 | 2023-01-26 1:45PM EDT | 70.00 | 6.79 | 7.35 | 8.05 | 0.00 | - | 1 | 2 | 59.14% |
| UAL250620C00075000 | 2023-01-20 12:25PM EDT | 75.00 | 7.00 | 5.75 | 6.90 | 0.00 | - | 1 | 31 | 56.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2023-03-24 10:44AM EDT | 20.00 | 2.12 | 1.88 | 2.32 | +0.32 | +17.78% | 24 | 17,422 | 52.81% |
| UAL250620P00023000 | 2023-03-14 9:30AM EDT | 23.00 | 2.40 | 2.57 | 2.93 | 0.00 | - | 5 | 7 | 50.10% |
| UAL250620P00025000 | 2023-02-09 10:52AM EDT | 25.00 | 1.65 | 1.68 | 2.35 | 0.00 | - | 15 | 25 | 41.96% |
| UAL250620P00028000 | 2023-01-13 2:15PM EDT | 28.00 | 3.10 | 2.49 | 2.70 | 0.00 | - | - | 10 | 37.56% |
| UAL250620P00030000 | 2023-03-24 10:45AM EDT | 30.00 | 4.90 | 4.65 | 4.90 | +2.11 | +75.63% | 79 | 18 | 45.97% |
| UAL250620P00033000 | 2023-02-21 12:24PM EDT | 33.00 | 3.75 | 5.15 | 5.70 | 0.00 | - | - | 3 | 42.74% |
| UAL250620P00035000 | 2023-01-25 12:51PM EDT | 35.00 | 4.30 | 3.95 | 4.30 | 0.00 | - | 2 | 14 | 31.19% |
| UAL250620P00037000 | 2023-03-13 11:51AM EDT | 37.00 | 5.15 | 7.30 | 7.55 | 0.00 | - | 4 | 6 | 41.64% |
| UAL250620P00040000 | 2023-03-15 11:34AM EDT | 40.00 | 7.90 | 8.65 | 9.00 | 0.00 | - | 1 | 12 | 40.42% |
| UAL250620P00042000 | 2023-03-17 11:53AM EDT | 42.00 | 9.11 | 9.65 | 10.15 | 0.00 | - | 4 | 16 | 40.09% |
| UAL250620P00045000 | 2023-03-15 11:28AM EDT | 45.00 | 10.23 | 11.25 | 11.75 | 0.00 | - | 31 | 43 | 38.67% |
| UAL250620P00047000 | 2023-03-22 12:28PM EDT | 47.00 | 11.10 | 12.35 | 12.85 | 0.00 | - | 1 | 104 | 37.60% |
| UAL250620P00050000 | 2023-03-24 2:43PM EDT | 50.00 | 14.44 | 14.10 | 14.60 | +4.68 | +47.95% | 5 | 3 | 36.02% |
| UAL250620P00052500 | 2023-03-17 11:52AM EDT | 52.50 | 15.05 | 15.55 | 16.25 | 0.00 | - | 75 | 42 | 35.13% |
| UAL250620P00055000 | 2023-02-14 11:14AM EDT | 55.00 | 12.24 | 15.95 | 16.65 | 0.00 | - | - | 1 | 28.46% |
| UAL250620P00060000 | 2023-02-14 11:40AM EDT | 60.00 | 15.29 | 19.45 | 20.30 | 0.00 | - | - | 1 | 25.65% |
© 2023 Yahoo. All rights reserved.
