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
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
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 | 2024-07-11 11:08AM EDT | 20.00 | 26.75 | 26.65 | 31.40 | 0.00 | - | 1 | 2 | 67.31% |
| UAL251219C00025000 | 2024-07-11 10:25AM EDT | 25.00 | 22.83 | 23.90 | 26.75 | 0.00 | - | 5 | 44 | 65.66% |
| UAL251219C00028000 | 2023-12-12 1:59PM EDT | 28.00 | 18.35 | 15.65 | 17.25 | 0.00 | - | 20 | 22 | 0.00% |
| UAL251219C00030000 | 2024-07-10 3:00PM EDT | 30.00 | 20.57 | 19.90 | 21.25 | 0.00 | - | 1 | 78 | 53.56% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 92.99% |
| UAL251219C00035000 | 2024-07-19 12:31PM EDT | 35.00 | 16.55 | 16.85 | 17.10 | 0.00 | - | 2 | 24 | 50.16% |
| UAL251219C00038000 | 2024-06-28 10:04AM EDT | 38.00 | 16.50 | 14.00 | 15.00 | 0.00 | - | 2 | 69 | 48.46% |
| UAL251219C00040000 | 2024-07-19 1:42PM EDT | 40.00 | 13.50 | 13.50 | 13.85 | 0.00 | - | 3 | 505 | 47.89% |
| UAL251219C00043000 | 2024-07-19 10:09AM EDT | 43.00 | 11.10 | 11.15 | 11.95 | 0.00 | - | 3 | 19 | 45.61% |
| UAL251219C00045000 | 2024-07-19 11:07AM EDT | 45.00 | 10.20 | 10.65 | 10.90 | 0.00 | - | 21 | 242 | 44.87% |
| UAL251219C00047000 | 2024-07-25 3:47PM EDT | 47.00 | 9.55 | 9.60 | 9.95 | 0.00 | - | 10 | 48 | 44.32% |
| UAL251219C00050000 | 2024-07-19 2:22PM EDT | 50.00 | 8.53 | 7.50 | 8.55 | 0.00 | - | 103 | 747 | 43.15% |
| UAL251219C00052500 | 2024-07-25 3:59PM EDT | 52.50 | 7.15 | 7.20 | 7.60 | 0.00 | - | 2 | 411 | 42.71% |
| UAL251219C00055000 | 2024-07-25 3:59PM EDT | 55.00 | 6.25 | 6.25 | 6.65 | 0.00 | - | 3 | 856 | 41.91% |
| UAL251219C00057500 | 2024-07-25 3:59PM EDT | 57.50 | 5.45 | 4.65 | 5.85 | 0.00 | - | 63 | 107 | 41.41% |
| UAL251219C00060000 | 2024-07-25 3:58PM EDT | 60.00 | 4.75 | 4.70 | 5.15 | 0.00 | - | 3 | 1,273 | 41.03% |
| UAL251219C00062500 | 2024-07-25 3:57PM EDT | 62.50 | 4.15 | 4.05 | 4.50 | 0.00 | - | 1 | 91 | 40.56% |
| UAL251219C00065000 | 2024-07-25 3:59PM EDT | 65.00 | 3.55 | 1.93 | 3.90 | 0.00 | - | 3 | 392 | 40.02% |
| UAL251219C00070000 | 2024-07-25 3:59PM EDT | 70.00 | 2.75 | 2.63 | 2.90 | +0.06 | +2.23% | 3 | 255 | 39.01% |
| UAL251219C00075000 | 2024-07-24 9:50AM EDT | 75.00 | 2.05 | 1.95 | 2.21 | 0.00 | - | 2 | 454 | 38.62% |
| UAL251219C00080000 | 2024-07-18 12:43PM EDT | 80.00 | 1.61 | 1.43 | 2.36 | 0.00 | - | 20 | 645 | 42.66% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-07-12 10:49AM EDT | 20.00 | 0.53 | 0.27 | 0.55 | 0.00 | - | 5 | 1,763 | 49.61% |
| UAL251219P00025000 | 2024-07-25 9:30AM EDT | 25.00 | 1.11 | 0.74 | 0.81 | 0.00 | - | 1 | 5,201 | 42.36% |
| UAL251219P00028000 | 2024-07-15 3:39PM EDT | 28.00 | 1.45 | 1.07 | 1.18 | 0.00 | - | 101 | 509 | 40.48% |
| UAL251219P00030000 | 2024-07-11 2:59PM EDT | 30.00 | 1.70 | 1.34 | 1.54 | 0.00 | - | 10 | 1,394 | 39.82% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 37.78% |
| UAL251219P00035000 | 2024-07-12 3:53PM EDT | 35.00 | 2.90 | 1.49 | 2.47 | 0.00 | - | 3 | 1,267 | 36.46% |
| UAL251219P00038000 | 2024-07-26 10:12AM EDT | 38.00 | 3.35 | 3.10 | 3.25 | +0.34 | +11.30% | 40 | 494 | 34.91% |
| UAL251219P00040000 | 2024-07-26 10:22AM EDT | 40.00 | 4.00 | 3.65 | 3.90 | +0.11 | +2.83% | 2 | 341 | 34.14% |
| UAL251219P00043000 | 2024-07-23 9:49AM EDT | 43.00 | 4.60 | 4.80 | 7.00 | 0.00 | - | 1 | 302 | 42.77% |
| UAL251219P00045000 | 2024-07-22 1:00PM EDT | 45.00 | 5.40 | 4.25 | 5.95 | 0.00 | - | 3 | 296 | 32.67% |
| UAL251219P00047000 | 2024-07-22 11:40AM EDT | 47.00 | 6.35 | 6.50 | 6.90 | 0.00 | - | 4 | 402 | 32.01% |
| UAL251219P00050000 | 2024-07-26 11:19AM EDT | 50.00 | 8.60 | 7.65 | 8.50 | 0.00 | - | 1 | 527 | 31.13% |
| UAL251219P00052500 | 2024-07-19 10:08AM EDT | 52.50 | 10.10 | 8.75 | 9.95 | 0.00 | - | 15 | 469 | 30.30% |
| UAL251219P00055000 | 2024-07-18 2:38PM EDT | 55.00 | 10.85 | 11.00 | 11.50 | 0.00 | - | 10 | 196 | 29.35% |
| UAL251219P00057500 | 2024-07-17 11:28AM EDT | 57.50 | 13.30 | 12.65 | 13.30 | 0.00 | - | 5 | 113 | 29.02% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 13.75 | 14.10 | 0.00 | - | 6 | 55 | 22.66% |
| UAL251219P00062500 | 2024-07-17 12:08PM EDT | 62.50 | 17.25 | 15.65 | 16.80 | 0.00 | - | 2 | 3 | 26.06% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 15.55 | 17.80 | 0.00 | - | 1 | 1 | 15.58% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 61.35% |
| UAL251219P00075000 | 2023-06-23 12:41PM EDT | 75.00 | 24.10 | 20.25 | 21.30 | 0.00 | - | 3 | 6 | 0.00% |
| UAL251219P00080000 | 2024-04-18 9:34AM EDT | 80.00 | 28.80 | 23.00 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.