United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 35.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 25.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| UAL251219C00028000 | 2023-12-12 1:59PM EDT | 28.00 | 18.35 | 15.65 | 17.25 | 0.00 | - | 20 | 22 | 0.00% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 30.00 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 71.56% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| UAL251219C00040000 | 2024-05-17 9:34AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 63.84% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 45.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| UAL251219C00047000 | 2024-05-23 2:25PM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| UAL251219C00050000 | 2024-05-24 1:14PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL251219C00052500 | 2024-05-21 2:44PM EDT | 52.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.78% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 55.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 1.56% |
| UAL251219C00057500 | 2024-05-22 3:16PM EDT | 57.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 3.13% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 60.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| UAL251219C00062500 | 2024-05-22 2:18PM EDT | 62.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UAL251219C00065000 | 2024-05-24 9:45AM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UAL251219C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL251219C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL251219C00080000 | 2024-05-28 3:52PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-05-21 3:05PM EDT | 20.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 40 | 5,202 | 12.50% |
| UAL251219P00028000 | 2024-05-22 3:55PM EDT | 28.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 193 | 406 | 12.50% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 30.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 39.14% |
| UAL251219P00035000 | 2024-05-20 2:04PM EDT | 35.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 38.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 40.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| UAL251219P00043000 | 2024-05-16 9:58AM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| UAL251219P00045000 | 2024-05-23 11:54AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 3.13% |
| UAL251219P00047000 | 2024-05-23 11:56AM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.39% |
| UAL251219P00052500 | 2024-05-23 9:56AM EDT | 52.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL251219P00055000 | 2024-05-23 2:46PM EDT | 55.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 127 | 127 | 0.00% |
| UAL251219P00057500 | 2024-05-22 3:16PM EDT | 57.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| UAL251219P00062500 | 2024-05-08 10:44AM EDT | 62.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 65.24% |
| 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.