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
63,638.38 +954.48 (+1.52%) CMC Crypto 200
1,391.26 -5.27 (-0.38%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218C00020000 | 2024-04-24 12:33PM EDT | 20.00 | 36.05 | 34.20 | 38.45 | 0.00 | - | 1 | 5 | 68.48% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 25.00 | 33.00 | 32.20 | 33.40 | 0.00 | - | 1 | 10 | 64.70% |
| UAL261218C00028000 | 2024-04-17 3:59PM EDT | 28.00 | 26.69 | 30.00 | 31.20 | 0.00 | - | 1 | 11 | 61.68% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 30.00 | 27.80 | 28.75 | 31.50 | 0.00 | - | 5 | 16 | 64.78% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 33.00 | 26.30 | 26.90 | 27.40 | 0.00 | - | 1 | 6 | 57.68% |
| UAL261218C00035000 | 2024-04-23 10:47AM EDT | 35.00 | 26.88 | 25.60 | 26.40 | 0.00 | - | 4 | 5 | 57.03% |
| UAL261218C00038000 | 2024-04-17 9:58AM EDT | 38.00 | 18.35 | 23.70 | 25.70 | 0.00 | - | 1 | 10 | 57.53% |
| UAL261218C00040000 | 2024-04-26 11:41AM EDT | 40.00 | 22.49 | 22.50 | 23.75 | +0.19 | +0.85% | 3 | 92 | 54.85% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 42.00 | 23.00 | 21.35 | 21.85 | 0.00 | - | 1 | 96 | 52.41% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 20.94 | 19.70 | 21.00 | 0.00 | - | 2 | 85 | 52.47% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 47.00 | 19.75 | 18.65 | 20.00 | 0.00 | - | 1 | 46 | 51.67% |
| UAL261218C00050000 | 2024-04-25 10:14AM EDT | 50.00 | 17.65 | 16.85 | 17.50 | 0.00 | - | 1 | 124 | 49.38% |
| UAL261218C00052500 | 2024-04-25 10:14AM EDT | 52.50 | 16.40 | 16.00 | 16.50 | 0.00 | - | 1 | 5 | 49.05% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 55.00 | 15.70 | 14.85 | 15.90 | 0.00 | - | 88 | 110 | 49.81% |
| UAL261218C00060000 | 2024-04-26 11:29AM EDT | 60.00 | 12.75 | 12.85 | 13.15 | 0.00 | - | 10 | 66 | 46.14% |
| UAL261218C00065000 | 2024-04-25 3:42PM EDT | 65.00 | 11.75 | 11.05 | 11.30 | 0.00 | - | 1 | 44 | 44.75% |
| UAL261218C00070000 | 2024-04-23 12:42PM EDT | 70.00 | 10.50 | 9.45 | 9.75 | 0.00 | - | 1 | 80 | 43.76% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218P00020000 | 2024-04-25 11:26AM EDT | 20.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 12,491 | 47.10% |
| UAL261218P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.46 | 1.59 | 1.78 | 0.00 | - | 77 | 229 | 43.04% |
| UAL261218P00028000 | 2024-04-22 1:47PM EDT | 28.00 | 2.19 | 2.12 | 2.22 | 0.00 | - | 5 | 11 | 40.77% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 2.50 | 2.50 | 2.58 | 0.00 | - | 1 | 31 | 39.54% |
| UAL261218P00033000 | 2024-04-17 3:07PM EDT | 33.00 | 3.70 | 3.05 | 3.20 | 0.00 | - | 3 | 25 | 37.89% |
| UAL261218P00035000 | 2024-04-26 1:16PM EDT | 35.00 | 3.65 | 3.55 | 3.70 | -0.10 | -2.67% | 5 | 25 | 37.02% |
| UAL261218P00038000 | 2024-04-18 2:27PM EDT | 38.00 | 4.75 | 4.35 | 4.45 | 0.00 | - | 2 | 67 | 35.43% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 40.00 | 5.35 | 4.20 | 5.10 | 0.00 | - | 10 | 510 | 34.80% |
| UAL261218P00042000 | 2024-04-22 11:57AM EDT | 42.00 | 6.00 | 5.55 | 5.75 | 0.00 | - | 1 | 50 | 33.99% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 45.00 | 7.17 | 4.30 | 6.80 | 0.00 | - | 13 | 16 | 32.76% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 47.00 | 9.95 | 7.40 | 7.60 | 0.00 | - | 7 | 11 | 32.09% |
| UAL261218P00050000 | 2024-04-19 11:07AM EDT | 50.00 | 9.32 | 8.65 | 8.90 | 0.00 | - | 10 | 20 | 31.11% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 52.50 | 10.75 | 8.70 | 10.00 | 0.00 | - | 32 | 67 | 30.08% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 55.00 | 9.40 | 10.15 | 13.35 | 0.00 | - | 2 | 5 | 35.51% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 60.00 | 22.00 | 12.00 | 16.50 | 0.00 | - | 1 | 2 | 34.96% |
© 2024 Yahoo. All rights reserved.