Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,591.15 +26.52 (+0.10%) CMC Crypto 200
565.87 -2.18 (-0.38%)
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 | 2023-07-14 1:26PM EDT | 20.00 | 36.45 | 34.40 | 35.70 | 0.00 | - | 1 | 10 | 162.67% |
| UAL250620C00023000 | 2023-07-14 1:23PM EDT | 23.00 | 34.10 | 32.30 | 33.05 | 0.00 | - | 1 | 8 | 144.73% |
| UAL250620C00025000 | 2023-07-14 1:24PM EDT | 25.00 | 32.45 | 30.70 | 31.80 | 0.00 | - | 1 | 15 | 136.28% |
| UAL250620C00028000 | 2023-07-14 1:57PM EDT | 28.00 | 30.00 | 28.35 | 29.05 | 0.00 | - | 1 | 108 | 122.02% |
| UAL250620C00030000 | 2023-07-14 1:59PM EDT | 30.00 | 28.45 | 27.00 | 27.55 | 0.00 | - | 1 | 13 | 115.75% |
| UAL250620C00033000 | 2023-07-14 2:01PM EDT | 33.00 | 26.30 | 24.75 | 25.70 | 0.00 | - | 1 | 2 | 107.78% |
| UAL250620C00035000 | 2023-09-20 2:43PM EDT | 35.00 | 16.70 | 15.05 | 15.50 | 0.00 | - | 10 | 15 | 53.63% |
| UAL250620C00037000 | 2023-09-21 3:48PM EDT | 37.00 | 14.45 | 13.95 | 14.30 | 0.00 | - | 1 | 5 | 52.43% |
| UAL250620C00040000 | 2023-09-15 11:31AM EDT | 40.00 | 14.60 | 12.20 | 12.60 | 0.00 | - | 1 | 20 | 50.27% |
| UAL250620C00042000 | 2023-09-05 12:11PM EDT | 42.00 | 15.85 | 11.15 | 11.55 | 0.00 | - | 1 | 12 | 50.02% |
| UAL250620C00045000 | 2023-09-20 2:49PM EDT | 45.00 | 9.91 | 9.80 | 10.15 | -1.14 | -10.32% | 2 | 509 | 48.63% |
| UAL250620C00047000 | 2023-09-20 1:43PM EDT | 47.00 | 10.15 | 8.90 | 9.25 | 0.00 | - | 1 | 33 | 47.61% |
| UAL250620C00050000 | 2023-09-18 11:19AM EDT | 50.00 | 8.91 | 7.65 | 8.05 | 0.00 | - | 6 | 65 | 46.39% |
| UAL250620C00052500 | 2023-09-13 10:16AM EDT | 52.50 | 8.72 | 6.80 | 7.10 | 0.00 | - | 88 | 116 | 45.26% |
| UAL250620C00055000 | 2023-09-22 12:47PM EDT | 55.00 | 6.10 | 6.00 | 6.30 | -0.50 | -7.58% | 1 | 48 | 44.51% |
| UAL250620C00057500 | 2023-09-22 3:00PM EDT | 57.50 | 5.45 | 5.25 | 5.55 | -0.25 | -4.39% | 4 | 234 | 43.68% |
| UAL250620C00060000 | 2023-09-22 3:00PM EDT | 60.00 | 4.80 | 4.60 | 4.95 | -0.39 | -7.51% | 5 | 149 | 43.27% |
| UAL250620C00062500 | 2023-08-25 11:16AM EDT | 62.50 | 7.17 | 4.05 | 4.35 | 0.00 | - | 1 | 31 | 42.61% |
| UAL250620C00065000 | 2023-09-15 11:02AM EDT | 65.00 | 4.61 | 3.55 | 3.85 | 0.00 | - | 440 | 493 | 42.17% |
| UAL250620C00070000 | 2023-08-21 12:27PM EDT | 70.00 | 5.40 | 3.25 | 3.40 | 0.00 | - | 1 | 203 | 43.45% |
| UAL250620C00075000 | 2023-08-14 1:56PM EDT | 75.00 | 5.55 | 2.71 | 2.97 | 0.00 | - | 2 | 47 | 44.29% |
| UAL250620C00080000 | 2023-09-19 2:16PM EDT | 80.00 | 2.03 | 1.67 | 1.79 | 0.00 | - | 1 | 53 | 39.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2023-09-22 10:38AM EDT | 20.00 | 1.10 | 1.04 | 1.16 | +0.06 | +5.77% | 1 | 21,852 | 50.39% |
| UAL250620P00023000 | 2023-08-29 11:23AM EDT | 23.00 | 1.32 | 1.44 | 1.54 | 0.00 | - | 2 | 45 | 46.96% |
| UAL250620P00025000 | 2023-08-14 9:53AM EDT | 25.00 | 1.60 | 1.48 | 1.66 | 0.00 | - | 2 | 57 | 43.23% |
| UAL250620P00028000 | 2023-09-13 2:18PM EDT | 28.00 | 2.17 | 2.29 | 2.40 | 0.00 | - | 7 | 40 | 42.33% |
| UAL250620P00030000 | 2023-09-22 2:03PM EDT | 30.00 | 2.82 | 2.73 | 2.88 | +0.47 | +20.00% | 37 | 158 | 41.05% |
| UAL250620P00033000 | 2023-09-22 2:04PM EDT | 33.00 | 3.65 | 3.45 | 3.75 | +0.75 | +25.86% | 124 | 10 | 39.47% |
| UAL250620P00035000 | 2023-09-20 2:51PM EDT | 35.00 | 3.80 | 4.05 | 4.35 | 0.00 | - | 3 | 47 | 38.12% |
| UAL250620P00037000 | 2023-09-22 2:05PM EDT | 37.00 | 4.90 | 4.75 | 5.05 | +0.55 | +12.64% | 118 | 42 | 37.01% |
| UAL250620P00040000 | 2023-09-20 1:36PM EDT | 40.00 | 5.40 | 5.85 | 6.15 | 0.00 | - | 3 | 30 | 35.02% |
| UAL250620P00042000 | 2023-09-20 2:45PM EDT | 42.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 4 | 126 | 33.89% |
| UAL250620P00045000 | 2023-09-19 3:36PM EDT | 45.00 | 7.40 | 8.10 | 8.40 | 0.00 | - | 6 | 112 | 32.15% |
| UAL250620P00047000 | 2023-09-22 2:00PM EDT | 47.00 | 9.30 | 9.15 | 9.45 | +0.85 | +10.06% | 14 | 131 | 31.12% |
| UAL250620P00050000 | 2023-09-19 1:16PM EDT | 50.00 | 10.00 | 10.85 | 11.20 | 0.00 | - | 38 | 827 | 29.70% |
| UAL250620P00052500 | 2023-09-01 11:56AM EDT | 52.50 | 9.95 | 12.40 | 12.75 | 0.00 | - | 50 | 95 | 28.32% |
| UAL250620P00055000 | 2023-09-07 3:57PM EDT | 55.00 | 11.89 | 14.05 | 14.45 | 0.00 | - | 5 | 46 | 27.06% |
| UAL250620P00057500 | 2023-07-05 12:30PM EDT | 57.50 | 10.45 | 11.45 | 11.80 | 0.00 | - | 10 | 12 | 0.00% |
| UAL250620P00060000 | 2023-08-30 2:46PM EDT | 60.00 | 13.95 | 17.80 | 18.15 | 0.00 | - | 1 | 29 | 24.07% |
| UAL250620P00062500 | 2023-07-24 12:39PM EDT | 62.50 | 12.45 | 15.40 | 15.70 | 0.00 | - | 3 | 42 | 0.00% |
| UAL250620P00065000 | 2023-06-30 10:52AM EDT | 65.00 | 15.25 | 14.85 | 15.15 | 0.00 | - | 1 | 29 | 0.00% |
| UAL250620P00070000 | 2023-09-21 1:07PM EDT | 70.00 | 25.95 | 26.70 | 27.20 | 0.00 | - | 4 | 9 | 21.61% |
© 2023 Yahoo. All rights reserved.
