United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-05-14 11:51AM EDT | 20.00 | 37.35 | 35.00 | 39.50 | 0.00 | - | 6 | 34 | 74.95% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 30.80 | 34.65 | 0.00 | - | 1 | 72 | 64.95% |
| UAL260116C00028000 | 2024-05-13 12:32PM EDT | 28.00 | 29.90 | 29.60 | 32.70 | 0.00 | - | 1 | 33 | 68.25% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 30.00 | 29.10 | 28.80 | 29.25 | 0.00 | - | 4 | 85 | 62.16% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 59.08% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 35.00 | 23.00 | 24.00 | 25.50 | 0.00 | - | 1 | 200 | 54.91% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 38.00 | 24.00 | 21.05 | 23.75 | 0.00 | - | 1 | 107 | 51.87% |
| UAL260116C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 22.32 | 20.95 | 21.85 | +2.52 | +12.73% | 1 | 381 | 52.55% |
| UAL260116C00043000 | 2024-05-13 2:09PM EDT | 43.00 | 19.25 | 18.80 | 21.25 | 0.00 | - | 1 | 128 | 53.53% |
| UAL260116C00045000 | 2024-05-16 11:20AM EDT | 45.00 | 18.16 | 18.15 | 18.40 | 0.00 | - | 10 | 807 | 50.21% |
| UAL260116C00047000 | 2024-05-17 1:34PM EDT | 47.00 | 17.18 | 16.95 | 18.00 | +0.11 | +0.64% | 1 | 249 | 50.87% |
| UAL260116C00050000 | 2024-05-09 12:04PM EDT | 50.00 | 14.08 | 14.85 | 16.50 | 0.00 | - | 2 | 376 | 52.30% |
| UAL260116C00052500 | 2024-05-17 9:49AM EDT | 52.50 | 14.40 | 13.90 | 14.20 | +1.75 | +13.83% | 5 | 124 | 47.41% |
| UAL260116C00055000 | 2024-05-16 1:37PM EDT | 55.00 | 12.77 | 12.65 | 12.95 | 0.00 | - | 3 | 993 | 46.43% |
| UAL260116C00057500 | 2024-05-16 12:09PM EDT | 57.50 | 11.72 | 11.15 | 11.80 | +0.02 | +0.17% | 1 | 26 | 45.59% |
| UAL260116C00060000 | 2024-05-16 1:38PM EDT | 60.00 | 10.55 | 10.45 | 11.65 | 0.00 | - | 4 | 1,699 | 48.11% |
| UAL260116C00062500 | 2024-05-13 2:33PM EDT | 62.50 | 9.45 | 9.50 | 9.75 | 0.00 | - | 1 | 30 | 44.17% |
| UAL260116C00065000 | 2024-05-16 12:50PM EDT | 65.00 | 8.70 | 8.60 | 8.80 | 0.00 | - | 35 | 3,050 | 43.40% |
| UAL260116C00070000 | 2024-05-17 3:48PM EDT | 70.00 | 7.03 | 7.00 | 7.15 | -0.12 | -1.68% | 13 | 1,057 | 42.13% |
| UAL260116C00075000 | 2024-05-14 3:50PM EDT | 75.00 | 5.85 | 5.60 | 6.75 | 0.00 | - | 7 | 179 | 44.66% |
| UAL260116C00080000 | 2024-05-16 12:12PM EDT | 80.00 | 4.65 | 4.00 | 4.80 | 0.00 | - | 69 | 84 | 40.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-05-15 11:06AM EDT | 20.00 | 0.62 | 0.46 | 0.82 | 0.00 | - | 390 | 7,715 | 52.39% |
| UAL260116P00025000 | 2024-05-15 9:58AM EDT | 25.00 | 1.06 | 0.96 | 1.15 | 0.00 | - | 2 | 1,997 | 48.90% |
| UAL260116P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 1.42 | 1.22 | 1.40 | 0.00 | - | 1 | 63 | 45.53% |
| UAL260116P00030000 | 2024-05-16 9:57AM EDT | 30.00 | 1.57 | 1.45 | 1.62 | 0.00 | - | 1 | 1,090 | 43.74% |
| UAL260116P00033000 | 2024-05-10 3:51PM EDT | 33.00 | 2.19 | 1.86 | 2.12 | 0.00 | - | 10 | 672 | 42.13% |
| UAL260116P00035000 | 2024-05-17 12:25PM EDT | 35.00 | 2.32 | 2.20 | 2.39 | -0.15 | -6.07% | 2 | 2,625 | 40.34% |
| UAL260116P00038000 | 2024-05-14 2:07PM EDT | 38.00 | 3.05 | 2.87 | 3.05 | 0.00 | - | 400 | 3,239 | 38.99% |
| UAL260116P00040000 | 2024-05-16 9:41AM EDT | 40.00 | 3.45 | 3.30 | 3.50 | 0.00 | - | 11 | 1,495 | 37.85% |
| UAL260116P00043000 | 2024-05-16 12:42PM EDT | 43.00 | 4.15 | 4.10 | 4.30 | 0.00 | - | 2 | 2,078 | 36.39% |
| UAL260116P00045000 | 2024-05-16 3:54PM EDT | 45.00 | 4.75 | 4.70 | 4.95 | 0.00 | - | 204 | 842 | 35.68% |
| UAL260116P00047000 | 2024-05-16 2:16PM EDT | 47.00 | 5.47 | 4.55 | 5.60 | 0.00 | - | 9 | 387 | 34.75% |
| UAL260116P00050000 | 2024-05-16 1:04PM EDT | 50.00 | 6.55 | 6.45 | 6.75 | 0.00 | - | 250 | 2,748 | 33.64% |
| UAL260116P00052500 | 2024-05-16 12:04PM EDT | 52.50 | 7.65 | 7.60 | 7.80 | 0.00 | - | 2 | 1,147 | 32.70% |
| UAL260116P00055000 | 2024-05-17 1:32PM EDT | 55.00 | 8.80 | 8.75 | 9.00 | -0.05 | -0.56% | 90 | 116 | 31.95% |
| UAL260116P00057500 | 2024-05-17 9:41AM EDT | 57.50 | 9.90 | 9.85 | 10.20 | -0.20 | -1.98% | 3 | 94 | 30.87% |
| UAL260116P00060000 | 2024-05-17 11:52AM EDT | 60.00 | 11.30 | 11.15 | 11.60 | -0.10 | -0.88% | 5 | 50 | 30.13% |
| UAL260116P00065000 | 2024-05-15 10:39AM EDT | 65.00 | 14.55 | 13.40 | 14.60 | 0.00 | - | 4 | 23 | 28.33% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 70.00 | 19.90 | 17.55 | 18.00 | 0.00 | - | 1 | 1 | 26.51% |
© 2024 Yahoo. All rights reserved.