United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 32.65 | 37.45 | 0.00 | - | 1 | 5 | 57.34% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 25.00 | 33.00 | 32.00 | 36.90 | 0.00 | - | 1 | 10 | 75.64% |
| UAL261218C00028000 | 2024-04-17 3:59PM EDT | 28.00 | 26.69 | 30.05 | 34.20 | 0.00 | - | 1 | 11 | 70.83% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 30.00 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 68.74% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 33.00 | 26.30 | 23.00 | 27.15 | 0.00 | - | 1 | 6 | 58.29% |
| UAL261218C00035000 | 2024-05-14 10:13AM EDT | 35.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 22.70 | 20.50 | 24.95 | 0.00 | - | 1 | 10 | 50.04% |
| UAL261218C00040000 | 2024-06-05 3:58PM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| UAL261218C00042000 | 2024-05-29 9:58AM EDT | 42.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 20.94 | 16.90 | 19.45 | 0.00 | - | 2 | 85 | 49.98% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 47.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| UAL261218C00050000 | 2024-06-10 9:30AM EDT | 50.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| UAL261218C00052500 | 2024-05-31 10:34AM EDT | 52.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UAL261218C00055000 | 2024-06-03 12:17PM EDT | 55.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.78% |
| UAL261218C00057500 | 2024-05-31 9:44AM EDT | 57.50 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| UAL261218C00060000 | 2024-06-06 11:21AM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| UAL261218C00062500 | 2024-05-15 2:06PM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| UAL261218C00065000 | 2024-06-07 3:05PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| UAL261218C00070000 | 2024-05-24 12:13PM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| UAL261218C00075000 | 2024-06-04 12:29PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 6.25% |
| UAL261218C00080000 | 2024-06-10 2:41PM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218P00020000 | 2024-06-04 3:39PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 12,996 | 12.50% |
| UAL261218P00025000 | 2024-06-06 1:22PM EDT | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| UAL261218P00028000 | 2024-05-03 2:56PM EDT | 28.00 | 2.26 | 0.00 | 2.50 | 0.00 | - | 3 | 13 | 43.75% |
| UAL261218P00030000 | 2024-06-04 12:23PM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| UAL261218P00033000 | 2024-05-15 11:36AM EDT | 33.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| UAL261218P00035000 | 2024-05-20 2:28PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| UAL261218P00038000 | 2024-05-30 10:52AM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 6.25% |
| UAL261218P00040000 | 2024-05-22 1:09PM EDT | 40.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 3.13% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 42.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 52 | 96 | 3.13% |
| UAL261218P00045000 | 2024-05-23 12:05PM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 320 | 328 | 3.13% |
| UAL261218P00047000 | 2024-05-22 1:11PM EDT | 47.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 8 | 1.56% |
| UAL261218P00050000 | 2024-05-29 10:34AM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 52.50 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 34.12% |
| UAL261218P00055000 | 2024-06-07 2:32PM EDT | 55.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| UAL261218P00060000 | 2024-05-29 10:16AM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 120 | 122 | 0.00% |
| UAL261218P00070000 | 2024-05-15 1:55PM EDT | 70.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.