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
27,540.34 -45.25 (-0.16%) 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:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00025000 | 2023-03-15 12:32PM EDT | 25.00 | 24.55 | 21.90 | 23.40 | 0.00 | - | 1 | 7 | 62.52% |
| UAL251219C00030000 | 2023-03-15 9:30AM EDT | 30.00 | 22.26 | 19.15 | 20.35 | 0.00 | - | 1 | 79 | 59.23% |
| UAL251219C00035000 | 2023-03-20 12:12PM EDT | 35.00 | 18.18 | 16.40 | 17.60 | 0.00 | - | 1 | 3 | 55.92% |
| UAL251219C00040000 | 2023-03-24 3:28PM EDT | 40.00 | 14.69 | 14.05 | 15.25 | -0.05 | -0.34% | 5 | 253 | 53.67% |
| UAL251219C00045000 | 2023-03-24 11:43AM EDT | 45.00 | 12.10 | 12.15 | 13.05 | -0.40 | -3.20% | 2 | 88 | 51.88% |
| UAL251219C00050000 | 2023-03-24 3:28PM EDT | 50.00 | 10.69 | 10.00 | 11.45 | -0.21 | -1.93% | 1 | 11 | 50.07% |
| UAL251219C00052500 | 2023-03-09 2:50PM EDT | 52.50 | 16.62 | 9.50 | 10.45 | 0.00 | - | 1 | 2 | 51.37% |
| UAL251219C00055000 | 2023-03-24 9:58AM EDT | 55.00 | 8.80 | 8.45 | 9.65 | -0.20 | -2.22% | 3 | 722 | 50.56% |
| UAL251219C00057500 | 2023-03-24 10:41AM EDT | 57.50 | 7.68 | 8.05 | 9.00 | -1.82 | -19.16% | 4 | 5 | 50.15% |
| UAL251219C00060000 | 2023-03-24 11:44AM EDT | 60.00 | 7.40 | 7.10 | 8.50 | -1.05 | -12.43% | 1 | 2 | 50.17% |
| UAL251219C00065000 | 2023-03-24 10:15AM EDT | 65.00 | 6.07 | 6.25 | 7.05 | -1.39 | -18.63% | 10 | 24 | 48.15% |
| UAL251219C00070000 | 2023-03-23 1:36PM EDT | 70.00 | 5.50 | 5.35 | 6.05 | 0.00 | - | 4 | 102 | 47.30% |
| UAL251219C00075000 | 2023-03-23 1:35PM EDT | 75.00 | 4.70 | 4.40 | 5.50 | 0.00 | - | 1 | 164 | 47.78% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00025000 | 2023-03-22 2:47PM EDT | 25.00 | 3.20 | 3.60 | 3.95 | 0.00 | - | 1 | 12,834 | 48.29% |
| UAL251219P00030000 | 2023-03-23 12:51PM EDT | 30.00 | 4.80 | 5.05 | 5.55 | 0.00 | - | 1 | 20 | 44.87% |
| UAL251219P00035000 | 2023-03-21 11:31AM EDT | 35.00 | 6.05 | 6.85 | 7.70 | 0.00 | - | 1 | 33 | 42.96% |
| UAL251219P00040000 | 2023-03-23 1:26PM EDT | 40.00 | 8.50 | 9.20 | 9.95 | 0.00 | - | 5 | 43 | 40.28% |
| UAL251219P00045000 | 2023-03-23 10:51AM EDT | 45.00 | 11.00 | 11.55 | 12.70 | 0.00 | - | 1 | 11 | 38.51% |
| UAL251219P00050000 | 2023-03-20 1:58PM EDT | 50.00 | 14.00 | 14.60 | 15.50 | 0.00 | - | 10 | 17 | 35.89% |
| UAL251219P00052500 | 2023-03-14 2:01PM EDT | 52.50 | 13.49 | 16.05 | 17.25 | 0.00 | - | - | 1 | 35.48% |
| UAL251219P00055000 | 2023-03-07 4:17PM EDT | 55.00 | 11.24 | 17.85 | 18.85 | 0.00 | - | 5 | 16 | 34.27% |
| UAL251219P00060000 | 2023-03-15 11:28AM EDT | 60.00 | 20.10 | 21.40 | 22.35 | 0.00 | - | - | 10 | 32.17% |
© 2023 Yahoo. All rights reserved.
