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 | 34.00 | 39.00 | 0.00 | - | 1 | 5 | 69.35% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 25.00 | 33.00 | 32.00 | 36.90 | 0.00 | - | 1 | 10 | 74.83% |
| UAL261218C00028000 | 2024-04-17 3:59PM EDT | 28.00 | 26.69 | 30.05 | 34.20 | 0.00 | - | 1 | 11 | 70.07% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 30.00 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 68.01% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 33.00 | 26.30 | 24.55 | 29.00 | 0.00 | - | 1 | 6 | 55.88% |
| UAL261218C00035000 | 2024-05-14 10:13AM EDT | 35.00 | 27.46 | 23.20 | 27.25 | 0.00 | - | 1 | 4 | 53.60% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 22.70 | 21.10 | 25.50 | 0.00 | - | 1 | 10 | 51.87% |
| UAL261218C00040000 | 2024-05-13 10:59AM EDT | 40.00 | 23.35 | 20.30 | 24.20 | 0.00 | - | 2 | 90 | 51.53% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 42.00 | 23.00 | 18.85 | 23.40 | 0.00 | - | 1 | 96 | 50.75% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 20.94 | 17.10 | 21.20 | 0.00 | - | 2 | 85 | 55.68% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 47.00 | 19.75 | 16.00 | 20.50 | 0.00 | - | 1 | 46 | 55.93% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 50.00 | 18.90 | 14.50 | 19.50 | 0.00 | - | 3 | 125 | 56.23% |
| UAL261218C00052500 | 2024-05-03 10:38AM EDT | 52.50 | 15.20 | 14.10 | 17.85 | 0.00 | - | 7 | 15 | 53.62% |
| UAL261218C00055000 | 2024-05-15 1:52PM EDT | 55.00 | 15.77 | 12.00 | 17.00 | 0.00 | - | 2 | 111 | 53.53% |
| UAL261218C00057500 | 2024-05-14 2:26PM EDT | 57.50 | 15.37 | 11.00 | 15.25 | 0.00 | - | 4 | 16 | 50.49% |
| UAL261218C00060000 | 2024-05-14 10:04AM EDT | 60.00 | 14.30 | 10.00 | 14.95 | 0.00 | - | 1 | 65 | 51.85% |
| UAL261218C00062500 | 2024-05-15 2:06PM EDT | 62.50 | 13.00 | 9.10 | 14.00 | 0.00 | - | - | 11 | 51.08% |
| UAL261218C00065000 | 2024-05-13 10:34AM EDT | 65.00 | 11.61 | 10.00 | 13.35 | 0.00 | - | 4 | 47 | 51.11% |
| UAL261218C00070000 | 2024-05-21 9:30AM EDT | 70.00 | 10.00 | 8.15 | 11.45 | -0.67 | -6.28% | 1 | 72 | 49.05% |
| UAL261218C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 8.45 | 5.55 | 9.65 | +1.40 | +19.86% | 2 | 23 | 46.91% |
| UAL261218C00080000 | 2024-05-15 2:11PM EDT | 80.00 | 7.70 | 4.60 | 8.65 | 0.00 | - | - | 17 | 46.75% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218P00020000 | 2024-05-21 3:06PM EDT | 20.00 | 0.95 | 0.83 | 1.60 | -0.03 | -3.06% | 208 | 12,787 | 52.66% |
| UAL261218P00025000 | 2024-05-20 12:33PM EDT | 25.00 | 1.57 | 1.34 | 2.35 | 0.00 | - | 1 | 208 | 48.11% |
| UAL261218P00028000 | 2024-05-03 2:56PM EDT | 28.00 | 2.26 | 0.00 | 2.51 | 0.00 | - | 3 | 13 | 43.35% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 1 | 31 | 43.85% |
| UAL261218P00033000 | 2024-05-15 11:36AM EDT | 33.00 | 3.05 | 0.94 | 4.10 | 0.00 | - | 4 | 30 | 43.12% |
| UAL261218P00035000 | 2024-05-20 2:28PM EDT | 35.00 | 3.40 | 1.96 | 5.10 | 0.00 | - | 2 | 18 | 44.19% |
| UAL261218P00038000 | 2024-05-15 2:00PM EDT | 38.00 | 4.20 | 2.25 | 5.30 | 0.00 | - | 60 | 127 | 39.64% |
| UAL261218P00040000 | 2024-05-16 2:09PM EDT | 40.00 | 4.60 | 2.62 | 5.50 | 0.00 | - | 2 | 510 | 36.99% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 42.00 | 5.35 | 3.55 | 7.15 | 0.00 | - | 52 | 96 | 39.82% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 45.00 | 6.35 | 5.25 | 6.95 | 0.00 | - | 6 | 22 | 33.88% |
| UAL261218P00047000 | 2024-05-15 1:04PM EDT | 47.00 | 7.10 | 5.55 | 8.85 | 0.00 | - | 7 | 18 | 36.85% |
| UAL261218P00050000 | 2024-05-21 1:11PM EDT | 50.00 | 8.35 | 7.90 | 9.70 | -0.15 | -1.76% | 2 | 24 | 34.25% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 52.50 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 33.76% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 55.00 | 9.40 | 8.85 | 13.25 | 0.00 | - | 2 | 5 | 35.90% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 60.00 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 26.24% |
| UAL261218P00070000 | 2024-05-15 1:55PM EDT | 70.00 | 19.20 | 18.10 | 22.50 | 0.00 | - | - | 37 | 31.48% |
© 2024 Yahoo. All rights reserved.