United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 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 | 32.50 | 36.90 | 0.00 | - | 1 | 3 | 72.49% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 25.00 | 31.89 | 28.00 | 32.95 | 0.00 | - | 5 | 39 | 65.58% |
| 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 | 59.42% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 61.38% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 22.00 | 22.45 | 25.00 | 0.00 | - | 13 | 19 | 61.98% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 38.00 | 18.45 | 19.50 | 21.25 | 0.00 | - | 1 | 69 | 52.69% |
| UAL251219C00040000 | 2024-05-17 9:34AM EDT | 40.00 | 22.00 | 16.90 | 21.50 | 0.00 | - | 4 | 492 | 52.33% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 56.91% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 45.00 | 18.35 | 14.65 | 16.35 | 0.00 | - | 1 | 212 | 50.82% |
| UAL251219C00047000 | 2024-05-23 2:25PM EDT | 47.00 | 13.65 | 13.55 | 15.50 | 0.00 | - | 2 | 45 | 51.12% |
| UAL251219C00050000 | 2024-05-24 1:14PM EDT | 50.00 | 12.00 | 12.15 | 12.90 | 0.00 | - | 11 | 382 | 45.67% |
| UAL251219C00052500 | 2024-06-03 10:46AM EDT | 52.50 | 11.84 | 11.15 | 11.65 | -0.51 | -4.13% | 1 | 402 | 44.75% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 55.00 | 9.63 | 9.35 | 10.45 | 0.00 | - | 1 | 822 | 43.75% |
| UAL251219C00057500 | 2024-05-29 11:39AM EDT | 57.50 | 8.00 | 8.85 | 9.40 | 0.00 | - | 1 | 171 | 43.05% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 60.00 | 7.65 | 7.25 | 8.60 | 0.00 | - | 20 | 1,166 | 43.05% |
| UAL251219C00062500 | 2024-05-22 2:18PM EDT | 62.50 | 7.65 | 7.15 | 7.45 | 0.00 | - | 7 | 71 | 41.44% |
| UAL251219C00065000 | 2024-05-24 9:45AM EDT | 65.00 | 6.20 | 6.35 | 6.65 | 0.00 | - | 50 | 394 | 40.92% |
| UAL251219C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 2 | 203 | 39.72% |
| UAL251219C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 3.70 | 3.80 | 4.05 | 0.00 | - | 2 | 461 | 38.78% |
| UAL251219C00080000 | 2024-05-31 1:42PM EDT | 80.00 | 3.00 | 2.80 | 3.15 | 0.00 | - | 2 | 641 | 38.07% |
PutsforDecember 19, 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 | 0.19 | 0.63 | 0.00 | - | 10 | 1,815 | 52.69% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.89 | 0.40 | 0.86 | 0.00 | - | 40 | 5,202 | 45.29% |
| UAL251219P00028000 | 2024-05-22 3:55PM EDT | 28.00 | 1.17 | 0.79 | 1.09 | 0.00 | - | 193 | 406 | 42.16% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 30.00 | 1.38 | 1.19 | 1.54 | 0.00 | - | 6 | 1,384 | 42.81% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 41.28% |
| UAL251219P00035000 | 2024-05-20 2:04PM EDT | 35.00 | 2.21 | 1.99 | 2.26 | 0.00 | - | 3 | 1,271 | 38.90% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 38.00 | 2.67 | 1.76 | 2.80 | 0.00 | - | 1 | 355 | 36.74% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 40.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| UAL251219P00043000 | 2024-05-31 9:49AM EDT | 43.00 | 4.01 | 2.04 | 4.10 | 0.00 | - | 4 | 102 | 34.24% |
| UAL251219P00045000 | 2024-05-29 10:30AM EDT | 45.00 | 5.30 | 3.65 | 4.75 | 0.00 | - | 325 | 422 | 33.42% |
| UAL251219P00047000 | 2024-05-30 9:40AM EDT | 47.00 | 5.60 | 5.25 | 5.45 | 0.00 | - | 69 | 556 | 32.54% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 6.95 | 6.20 | 6.65 | 0.00 | - | 323 | 407 | 31.35% |
| UAL251219P00052500 | 2024-05-23 9:56AM EDT | 52.50 | 8.20 | 7.55 | 7.80 | 0.00 | - | 8 | 89 | 30.49% |
| UAL251219P00055000 | 2024-05-31 11:39AM EDT | 55.00 | 9.20 | 8.80 | 9.05 | 0.00 | - | 1 | 128 | 29.58% |
| UAL251219P00057500 | 2024-05-22 3:16PM EDT | 57.50 | 10.70 | 10.15 | 10.40 | 0.00 | - | 20 | 78 | 28.63% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 11.15 | 11.90 | 0.00 | - | 6 | 55 | 27.80% |
| UAL251219P00062500 | 2024-05-08 10:44AM EDT | 62.50 | 13.50 | 11.15 | 13.50 | 0.00 | - | 1 | 1 | 26.92% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 13.90 | 15.20 | 0.00 | - | 1 | 1 | 25.98% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.40% |
| 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.