Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,075.57 -753.38 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-04-24 12:33PM EDT | 20.00 | 35.10 | 33.35 | 37.05 | 0.00 | - | 1 | 34 | 73.02% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 30.35 | 31.25 | 0.00 | - | 1 | 72 | 63.97% |
| UAL260116C00028000 | 2024-04-24 1:25PM EDT | 28.00 | 28.45 | 26.00 | 29.80 | 0.00 | - | 8 | 33 | 57.07% |
| UAL260116C00030000 | 2024-04-22 11:07AM EDT | 30.00 | 26.60 | 24.50 | 28.50 | 0.00 | - | 8 | 90 | 56.58% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 22.55 | 25.80 | 0.00 | - | 3 | 30 | 53.91% |
| UAL260116C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 23.25 | 23.25 | 24.50 | 0.00 | - | 1 | 202 | 58.97% |
| UAL260116C00038000 | 2024-04-19 12:57PM EDT | 38.00 | 20.02 | 21.15 | 22.10 | 0.00 | - | 2 | 108 | 55.74% |
| UAL260116C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 20.40 | 19.80 | 20.10 | 0.00 | - | 1 | 385 | 52.70% |
| UAL260116C00043000 | 2024-04-24 1:32PM EDT | 43.00 | 18.00 | 17.90 | 19.10 | 0.00 | - | 6 | 129 | 52.94% |
| UAL260116C00045000 | 2024-04-24 11:58AM EDT | 45.00 | 16.30 | 16.70 | 18.75 | 0.00 | - | 1 | 816 | 53.61% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 47.00 | 16.55 | 15.55 | 15.75 | 0.00 | - | 3 | 247 | 49.10% |
| UAL260116C00050000 | 2024-04-23 1:39PM EDT | 50.00 | 15.44 | 13.90 | 16.50 | 0.00 | - | 14 | 371 | 51.95% |
| UAL260116C00052500 | 2024-04-25 11:13AM EDT | 52.50 | 12.55 | 12.70 | 12.90 | 0.00 | - | 4 | 122 | 46.83% |
| UAL260116C00055000 | 2024-04-23 11:37AM EDT | 55.00 | 12.65 | 11.50 | 11.70 | 0.00 | - | 15 | 1,002 | 45.80% |
| UAL260116C00060000 | 2024-04-26 12:44PM EDT | 60.00 | 9.35 | 9.40 | 9.60 | -0.47 | -4.79% | 4 | 1,430 | 44.16% |
| UAL260116C00065000 | 2024-04-26 9:34AM EDT | 65.00 | 7.97 | 7.60 | 7.85 | +0.27 | +3.51% | 3 | 3,029 | 42.92% |
| UAL260116C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 6.35 | 6.15 | 6.35 | 0.00 | - | 20 | 924 | 41.76% |
| UAL260116C00075000 | 2024-04-25 1:25PM EDT | 75.00 | 5.00 | 4.90 | 5.10 | -0.10 | -1.96% | 3 | 47 | 40.75% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-04-25 2:10PM EDT | 20.00 | 0.69 | 0.49 | 0.70 | 0.00 | - | 2 | 7,514 | 51.25% |
| UAL260116P00025000 | 2024-04-26 11:31AM EDT | 25.00 | 1.09 | 1.05 | 1.10 | +0.05 | +4.81% | 9 | 1,988 | 45.97% |
| UAL260116P00028000 | 2024-04-22 12:20PM EDT | 28.00 | 1.39 | 1.38 | 1.45 | 0.00 | - | 8 | 63 | 43.64% |
| UAL260116P00030000 | 2024-04-25 10:44AM EDT | 30.00 | 1.78 | 1.63 | 1.71 | 0.00 | - | 1 | 1,070 | 42.09% |
| UAL260116P00033000 | 2024-04-18 11:55AM EDT | 33.00 | 2.34 | 2.09 | 2.16 | 0.00 | - | 4 | 672 | 39.91% |
| UAL260116P00035000 | 2024-04-26 1:07PM EDT | 35.00 | 2.57 | 2.45 | 2.53 | +0.13 | +5.33% | 1 | 1,837 | 38.70% |
| UAL260116P00038000 | 2024-04-25 9:34AM EDT | 38.00 | 4.00 | 3.10 | 3.20 | 0.00 | - | 1 | 3,054 | 37.15% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 40.00 | 3.85 | 3.60 | 3.75 | 0.00 | - | 4 | 1,504 | 36.37% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 43.00 | 4.45 | 4.50 | 4.65 | 0.00 | - | 808 | 2,076 | 35.08% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 45.00 | 5.40 | 5.15 | 5.30 | 0.00 | - | 2 | 1,013 | 34.16% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 47.00 | 6.20 | 5.90 | 6.05 | 0.00 | - | 3 | 375 | 33.41% |
| UAL260116P00050000 | 2024-04-25 11:47AM EDT | 50.00 | 7.40 | 7.10 | 7.30 | 0.00 | - | 2 | 80 | 32.35% |
| UAL260116P00052500 | 2024-04-17 2:46PM EDT | 52.50 | 10.10 | 8.20 | 8.40 | 0.00 | - | 5 | 138 | 31.28% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.15 | 9.45 | 9.65 | 0.00 | - | 18 | 84 | 30.40% |
| UAL260116P00057500 | 2024-04-23 2:39PM EDT | 57.50 | 10.40 | 10.80 | 11.00 | 0.00 | - | 37 | 33 | 29.51% |
| UAL260116P00060000 | 2024-04-18 10:01AM EDT | 60.00 | 13.40 | 12.15 | 12.40 | 0.00 | - | 7 | 25 | 28.42% |
| UAL260116P00065000 | 2024-03-13 10:15AM EDT | 65.00 | 22.90 | 23.95 | 24.50 | 0.00 | - | 10 | 21 | 58.21% |
| UAL260116P00070000 | 2023-12-01 4:26PM EDT | 70.00 | 29.90 | 28.35 | 29.25 | 0.00 | - | 1 | 0 | 61.04% |
© 2024 Yahoo. All rights reserved.