United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
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 | 30.00 | 35.00 | 0.00 | - | 1 | 3 | 74.56% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 25.00 | 31.89 | 28.00 | 32.90 | 0.00 | - | 5 | 39 | 85.18% |
| 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 | 75.02% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 74.91% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 22.00 | 22.45 | 25.00 | 0.00 | - | 13 | 19 | 74.46% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 38.00 | 18.45 | 17.80 | 18.65 | 0.00 | - | 1 | 69 | 52.20% |
| UAL251219C00040000 | 2024-06-14 11:55AM EDT | 40.00 | 15.85 | 16.45 | 17.30 | 0.00 | - | 5 | 494 | 50.72% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 66.31% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 45.00 | 18.35 | 14.75 | 15.05 | 0.00 | - | 1 | 212 | 52.76% |
| UAL251219C00047000 | 2024-06-14 3:20PM EDT | 47.00 | 12.20 | 12.50 | 13.95 | 0.00 | - | 7 | 48 | 52.32% |
| UAL251219C00050000 | 2024-06-14 10:23AM EDT | 50.00 | 10.21 | 10.15 | 12.05 | 0.00 | - | 5 | 382 | 49.27% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 52.50 | 10.15 | 9.20 | 10.25 | 0.00 | - | 2 | 400 | 45.62% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 55.00 | 9.63 | 8.55 | 9.45 | 0.00 | - | 1 | 822 | 45.87% |
| UAL251219C00057500 | 2024-06-14 2:12PM EDT | 57.50 | 7.43 | 7.35 | 8.35 | 0.00 | - | 2 | 169 | 44.61% |
| UAL251219C00060000 | 2024-06-06 11:20AM EDT | 60.00 | 9.10 | 6.60 | 7.15 | 0.00 | - | 10 | 1,166 | 42.66% |
| UAL251219C00062500 | 2024-06-11 1:57PM EDT | 62.50 | 7.00 | 6.05 | 7.55 | 0.00 | - | 11 | 80 | 46.97% |
| UAL251219C00065000 | 2024-06-05 10:32AM EDT | 65.00 | 5.94 | 4.95 | 5.70 | 0.00 | - | 2 | 394 | 41.81% |
| UAL251219C00070000 | 2024-06-06 9:30AM EDT | 70.00 | 5.55 | 3.40 | 4.60 | 0.00 | - | 2 | 201 | 41.44% |
| UAL251219C00075000 | 2024-06-13 9:44AM EDT | 75.00 | 3.75 | 2.50 | 4.90 | 0.00 | - | 5 | 456 | 46.56% |
| UAL251219C00080000 | 2024-06-17 3:48PM EDT | 80.00 | 2.60 | 2.32 | 2.90 | 0.00 | - | 1 | 645 | 40.42% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-06-10 9:59AM EDT | 20.00 | 0.31 | 0.01 | 0.72 | 0.00 | - | 3 | 1,768 | 53.32% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.89 | 0.01 | 1.10 | 0.00 | - | 40 | 5,202 | 47.12% |
| UAL251219P00028000 | 2024-06-05 2:51PM EDT | 28.00 | 1.06 | 0.99 | 1.32 | 0.00 | - | 2 | 406 | 43.16% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 30.00 | 1.38 | 1.16 | 1.70 | 0.00 | - | 6 | 1,384 | 42.63% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 39.47% |
| UAL251219P00035000 | 2024-06-17 10:31AM EDT | 35.00 | 2.50 | 2.15 | 2.56 | 0.00 | - | 1 | 1,267 | 38.99% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 38.00 | 2.67 | 2.77 | 3.35 | 0.00 | - | 1 | 355 | 37.78% |
| UAL251219P00040000 | 2024-06-04 12:01PM EDT | 40.00 | 3.05 | 3.20 | 4.25 | 0.00 | - | 12 | 213 | 38.56% |
| UAL251219P00043000 | 2024-05-31 9:49AM EDT | 43.00 | 4.01 | 4.05 | 4.75 | 0.00 | - | 4 | 102 | 34.74% |
| UAL251219P00045000 | 2024-06-17 3:20PM EDT | 45.00 | 5.39 | 4.75 | 6.00 | 0.00 | - | 2 | 330 | 36.23% |
| UAL251219P00047000 | 2024-06-14 9:32AM EDT | 47.00 | 5.87 | 5.65 | 6.75 | 0.00 | - | 1 | 388 | 35.07% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 6.95 | 7.35 | 8.40 | 0.00 | - | 323 | 407 | 35.03% |
| UAL251219P00052500 | 2024-06-11 2:16PM EDT | 52.50 | 7.95 | 8.10 | 8.95 | 0.00 | - | 446 | 451 | 31.14% |
| UAL251219P00055000 | 2024-06-11 3:55PM EDT | 55.00 | 9.25 | 8.75 | 10.30 | 0.00 | - | 88 | 206 | 30.09% |
| UAL251219P00057500 | 2024-06-11 3:15PM EDT | 57.50 | 10.60 | 11.15 | 11.80 | 0.00 | - | 27 | 97 | 29.19% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 12.35 | 14.00 | 0.00 | - | 6 | 55 | 30.79% |
| UAL251219P00062500 | 2024-05-08 10:44AM EDT | 62.50 | 13.50 | 12.65 | 13.35 | 0.00 | - | 1 | 1 | 18.40% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 16.55 | 18.10 | 0.00 | - | 1 | 1 | 31.76% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 65.66% |
| 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.