Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,584.79 +35.45 (+0.78%) Dow
36,148.04 +93.61 (+0.26%) Nasdaq
14,331.48 +184.77 (+1.31%) Bitcoin USD
43,449.48 -469.30 (-1.07%) CMC Crypto 200
896.36 +3.64 (+0.41%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2023-11-27 1:26PM EST | 20.00 | 22.70 | 23.90 | 25.15 | 0.00 | - | 1 | 14 | 63.16% |
| UAL260116C00025000 | 2023-12-07 10:50AM EST | 25.00 | 21.55 | 20.00 | 21.35 | +2.75 | +14.63% | 1 | 51 | 56.63% |
| UAL260116C00028000 | 2023-11-15 10:18AM EST | 28.00 | 18.75 | 18.95 | 19.35 | 0.00 | - | 8 | 10 | 57.46% |
| UAL260116C00030000 | 2023-12-06 3:29PM EST | 30.00 | 17.60 | 17.50 | 18.00 | 0.00 | - | 4 | 102 | 55.21% |
| UAL260116C00033000 | 2023-12-05 11:48AM EST | 33.00 | 16.75 | 15.25 | 16.15 | 0.00 | - | 2 | 34 | 51.97% |
| UAL260116C00035000 | 2023-12-07 10:35AM EST | 35.00 | 15.05 | 14.15 | 16.35 | +1.55 | +11.48% | 6 | 213 | 54.25% |
| UAL260116C00038000 | 2023-12-07 1:04PM EST | 38.00 | 13.15 | 12.95 | 13.35 | +0.75 | +6.05% | 9 | 89 | 50.15% |
| UAL260116C00040000 | 2023-12-07 9:58AM EST | 40.00 | 12.45 | 11.95 | 12.30 | +0.57 | +4.80% | 10 | 283 | 49.83% |
| UAL260116C00043000 | 2023-11-30 1:42PM EST | 43.00 | 9.20 | 10.20 | 11.75 | 0.00 | - | 1 | 138 | 52.14% |
| UAL260116C00045000 | 2023-12-04 11:47AM EST | 45.00 | 9.70 | 9.70 | 10.05 | 0.00 | - | 6 | 518 | 47.63% |
| UAL260116C00047000 | 2023-10-31 10:15AM EST | 47.00 | 5.77 | 7.55 | 9.90 | 0.00 | - | 1 | 8 | 49.62% |
| UAL260116C00050000 | 2023-12-07 10:45AM EST | 50.00 | 8.18 | 7.75 | 8.15 | +0.63 | +8.34% | 1 | 348 | 45.85% |
| UAL260116C00052500 | 2023-12-07 10:45AM EST | 52.50 | 7.32 | 6.95 | 7.35 | +0.11 | +1.53% | 1 | 82 | 45.22% |
| UAL260116C00055000 | 2023-11-29 12:06PM EST | 55.00 | 5.68 | 6.20 | 7.40 | 0.00 | - | 1 | 678 | 47.87% |
| UAL260116C00060000 | 2023-12-06 10:19AM EST | 60.00 | 5.05 | 4.95 | 5.70 | 0.00 | - | 1 | 474 | 45.06% |
| UAL260116C00065000 | 2023-12-06 9:30AM EST | 65.00 | 3.91 | 3.90 | 4.25 | 0.00 | - | 1 | 42 | 42.39% |
| UAL260116C00070000 | 2023-12-07 12:36PM EST | 70.00 | 3.40 | 3.10 | 3.50 | +0.15 | +4.62% | 5 | 273 | 42.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2023-12-06 1:50PM EST | 20.00 | 1.48 | 1.47 | 1.66 | 0.00 | - | 7 | 16,097 | 50.00% |
| UAL260116P00025000 | 2023-11-29 9:55AM EST | 25.00 | 2.47 | 2.04 | 2.52 | 0.00 | - | 10 | 1,941 | 44.64% |
| UAL260116P00028000 | 2023-11-28 1:09PM EST | 28.00 | 3.41 | 2.58 | 4.35 | 0.00 | - | 1 | 53 | 49.45% |
| UAL260116P00030000 | 2023-12-07 12:14PM EST | 30.00 | 3.73 | 2.93 | 4.10 | +0.01 | +0.27% | 1 | 52 | 42.84% |
| UAL260116P00033000 | 2023-12-04 3:47PM EST | 33.00 | 4.75 | 4.45 | 5.30 | 0.00 | - | 2 | 75 | 42.09% |
| UAL260116P00035000 | 2023-12-07 12:40PM EST | 35.00 | 5.30 | 5.15 | 5.40 | -0.12 | -2.21% | 2 | 256 | 37.73% |
| UAL260116P00038000 | 2023-11-28 12:06PM EST | 38.00 | 7.00 | 6.25 | 8.65 | 0.00 | - | 20 | 1,642 | 45.56% |
| UAL260116P00040000 | 2023-11-29 10:13AM EST | 40.00 | 7.60 | 7.05 | 9.15 | 0.00 | - | 1 | 85 | 42.49% |
| UAL260116P00043000 | 2023-10-20 2:59PM EST | 43.00 | 11.32 | 8.95 | 9.30 | 0.00 | - | 800 | 816 | 35.21% |
| UAL260116P00045000 | 2023-12-06 10:30AM EST | 45.00 | 9.90 | 9.55 | 10.40 | 0.00 | - | 10 | 514 | 34.42% |
| UAL260116P00050000 | 2023-10-18 11:51AM EST | 50.00 | 15.10 | 13.15 | 14.05 | 0.00 | - | 10 | 12 | 35.11% |
| UAL260116P00052500 | 2023-10-06 11:00AM EST | 52.50 | 13.78 | 15.90 | 16.65 | 0.00 | - | 10 | 10 | 38.19% |
| UAL260116P00055000 | 2023-11-14 11:48AM EST | 55.00 | 17.00 | 15.40 | 17.10 | 0.00 | - | 13 | 27 | 31.76% |
| UAL260116P00060000 | 2023-09-20 9:02AM EST | 60.00 | 17.04 | 24.35 | 27.00 | 0.00 | - | 1 | 1 | 51.36% |
| UAL260116P00065000 | 2023-12-07 11:23AM EST | 65.00 | 23.80 | 23.60 | 24.45 | -1.15 | -4.61% | 1 | 5 | 24.93% |
| UAL260116P00070000 | 2023-12-01 3:26PM EST | 70.00 | 29.90 | 27.20 | 30.80 | 0.00 | - | 1 | 0 | 36.06% |
© 2023 Yahoo. All rights reserved.