Singapore markets open in 1 hour 2 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,719.91 +287.08 (+0.45%) CMC Crypto 200
885.54 0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00020000 | 2024-03-07 2:27PM EDT | 20.00 | 27.15 | 24.75 | 27.45 | 0.00 | - | 2 | 12 | 86.52% |
| UAL251219C00025000 | 2024-03-15 10:15AM EDT | 25.00 | 21.85 | 20.55 | 21.75 | 0.00 | - | 3 | 40 | 67.31% |
| UAL251219C00028000 | 2023-12-12 1:59PM EDT | 28.00 | 18.35 | 15.65 | 17.25 | 0.00 | - | 20 | 22 | 51.21% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 30.00 | 17.07 | 16.20 | 19.00 | 0.00 | - | 1 | 78 | 61.02% |
| UAL251219C00033000 | 2024-04-10 2:24PM EDT | 33.00 | 15.09 | 13.15 | 15.35 | 0.00 | - | 1 | 12 | 56.29% |
| UAL251219C00035000 | 2024-04-09 12:14PM EDT | 35.00 | 15.20 | 11.30 | 13.75 | 0.00 | - | 1 | 15 | 52.54% |
| UAL251219C00038000 | 2024-04-15 3:49PM EDT | 38.00 | 11.50 | 10.10 | 12.55 | 0.00 | - | 19 | 66 | 53.16% |
| UAL251219C00040000 | 2024-04-11 12:05PM EDT | 40.00 | 11.80 | 10.75 | 12.60 | 0.00 | - | 1 | 582 | 52.78% |
| UAL251219C00043000 | 2024-04-10 1:17PM EDT | 43.00 | 10.45 | 8.30 | 9.75 | 0.00 | - | 6 | 16 | 48.79% |
| UAL251219C00045000 | 2024-04-15 9:50AM EDT | 45.00 | 9.15 | 8.40 | 10.55 | 0.00 | - | 1 | 126 | 50.72% |
| UAL251219C00047000 | 2024-04-12 3:57PM EDT | 47.00 | 8.05 | 5.65 | 8.30 | 0.00 | - | 1 | 40 | 48.16% |
| UAL251219C00050000 | 2024-04-15 10:03AM EDT | 50.00 | 7.00 | 6.15 | 7.00 | 0.00 | - | 64 | 409 | 46.11% |
| UAL251219C00052500 | 2024-04-12 9:31AM EDT | 52.50 | 6.00 | 4.60 | 6.40 | 0.00 | - | 2 | 400 | 46.31% |
| UAL251219C00055000 | 2024-04-16 11:17AM EDT | 55.00 | 4.91 | 4.85 | 7.50 | -2.89 | -37.05% | 1 | 847 | 54.20% |
| UAL251219C00057500 | 2024-02-14 1:13PM EDT | 57.50 | 4.80 | 4.00 | 5.35 | 0.00 | - | 1 | 82 | 46.58% |
| UAL251219C00060000 | 2024-04-09 10:46AM EDT | 60.00 | 4.55 | 1.53 | 6.40 | 0.00 | - | 9 | 357 | 53.91% |
| UAL251219C00062500 | 2024-04-09 10:45AM EDT | 62.50 | 4.00 | 2.36 | 6.00 | 0.00 | - | 19 | 74 | 54.18% |
| UAL251219C00065000 | 2024-04-11 9:59AM EDT | 65.00 | 3.22 | 2.49 | 5.30 | 0.00 | - | 10 | 320 | 52.81% |
| UAL251219C00070000 | 2024-04-03 9:53AM EDT | 70.00 | 3.30 | 1.85 | 2.49 | 0.00 | - | 108 | 233 | 41.49% |
| UAL251219C00075000 | 2024-04-10 1:08PM EDT | 75.00 | 2.06 | 1.35 | 1.96 | 0.00 | - | 2 | 454 | 41.16% |
| UAL251219C00080000 | 2024-04-15 10:08AM EDT | 80.00 | 1.45 | 1.25 | 1.49 | 0.00 | - | 1 | 509 | 40.48% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-04-11 2:39PM EDT | 20.00 | 0.92 | 0.96 | 1.01 | 0.00 | - | 100 | 1,739 | 47.75% |
| UAL251219P00025000 | 2024-04-10 3:23PM EDT | 25.00 | 1.63 | 1.56 | 2.06 | 0.00 | - | 87 | 5,135 | 46.05% |
| UAL251219P00028000 | 2024-04-12 2:12PM EDT | 28.00 | 2.30 | 2.03 | 2.43 | 0.00 | - | 100 | 270 | 41.50% |
| UAL251219P00030000 | 2024-04-10 10:13AM EDT | 30.00 | 2.27 | 2.16 | 2.85 | 0.00 | - | 12 | 1,406 | 39.65% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 2.67 | 5.65 | +0.35 | +10.61% | 9 | 766 | 49.28% |
| UAL251219P00035000 | 2024-04-16 10:24AM EDT | 35.00 | 4.35 | 4.15 | 4.55 | +0.45 | +11.54% | 2 | 1,279 | 37.62% |
| UAL251219P00038000 | 2024-04-16 10:21AM EDT | 38.00 | 5.60 | 3.05 | 6.95 | +0.11 | +2.00% | 1 | 368 | 42.35% |
| UAL251219P00040000 | 2024-04-12 3:57PM EDT | 40.00 | 6.35 | 4.00 | 7.00 | 0.00 | - | 2 | 234 | 37.05% |
| UAL251219P00043000 | 2024-04-16 12:18PM EDT | 43.00 | 7.71 | 7.55 | 7.85 | +0.41 | +5.62% | 1 | 90 | 32.65% |
| UAL251219P00045000 | 2024-04-11 11:31AM EDT | 45.00 | 8.30 | 8.60 | 11.00 | 0.00 | - | 9 | 116 | 41.43% |
| UAL251219P00047000 | 2024-04-16 3:29PM EDT | 47.00 | 9.90 | 8.75 | 10.05 | +0.50 | +5.32% | 17 | 188 | 30.68% |
| UAL251219P00050000 | 2024-04-12 9:30AM EDT | 50.00 | 11.10 | 10.45 | 12.25 | 0.00 | - | 4 | 227 | 30.84% |
| UAL251219P00052500 | 2024-04-05 10:18AM EDT | 52.50 | 12.75 | 11.95 | 15.00 | 0.00 | - | 1 | 84 | 34.96% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 55.00 | 14.30 | 14.35 | 15.45 | 0.00 | - | 9 | 33 | 26.91% |
| UAL251219P00057500 | 2024-04-05 1:14PM EDT | 57.50 | 16.20 | 16.15 | 17.50 | 0.00 | - | 8 | 8 | 26.40% |
| UAL251219P00060000 | 2024-04-05 10:31AM EDT | 60.00 | 18.30 | 18.55 | 19.70 | 0.00 | - | 22 | 63 | 26.37% |
| UAL251219P00062500 | 2023-10-27 10:29AM EDT | 62.50 | 27.80 | 22.75 | 24.25 | 0.00 | - | 2 | 0 | 40.49% |
| UAL251219P00065000 | 2023-10-26 10:28AM EDT | 65.00 | 29.93 | 23.35 | 26.80 | 0.00 | - | 4 | 0 | 42.68% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 43.38% |
| UAL251219P00075000 | 2023-06-23 12:41PM EDT | 75.00 | 24.10 | 20.25 | 21.30 | 0.00 | - | 3 | 6 | 0.00% |
| UAL251219P00080000 | 2023-11-27 3:06PM EDT | 80.00 | 40.85 | 36.55 | 39.20 | 0.00 | - | 1 | 0 | 33.62% |
© 2024 Yahoo. All rights reserved.