United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00028000 | 2024-05-13 12:32PM EDT | 28.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 30.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 72.18% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 35.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 38.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00040000 | 2024-05-20 2:44PM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL260116C00043000 | 2024-05-13 2:09PM EDT | 43.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL260116C00047000 | 2024-05-21 12:35PM EDT | 47.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL260116C00050000 | 2024-05-21 11:10AM EDT | 50.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL260116C00052500 | 2024-05-22 10:18AM EDT | 52.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| UAL260116C00055000 | 2024-05-21 12:56PM EDT | 55.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2,359 | 0 | 0.78% |
| UAL260116C00057500 | 2024-05-21 12:43PM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UAL260116C00060000 | 2024-05-21 1:57PM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UAL260116C00062500 | 2024-05-22 3:00PM EDT | 62.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| UAL260116C00065000 | 2024-05-22 3:00PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| UAL260116C00070000 | 2024-05-22 3:02PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 6.25% |
| UAL260116C00075000 | 2024-05-22 3:00PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 6.25% |
| UAL260116C00080000 | 2024-05-22 3:14PM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
PutsforJanuary 16, 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 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| UAL260116P00025000 | 2024-05-22 2:43PM EDT | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UAL260116P00028000 | 2024-05-22 3:50PM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| UAL260116P00030000 | 2024-05-22 3:43PM EDT | 30.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| UAL260116P00033000 | 2024-05-22 3:41PM EDT | 33.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| UAL260116P00035000 | 2024-05-22 3:40PM EDT | 35.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| UAL260116P00038000 | 2024-05-22 3:55PM EDT | 38.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| UAL260116P00040000 | 2024-05-22 3:50PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| UAL260116P00043000 | 2024-05-22 3:50PM EDT | 43.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| UAL260116P00045000 | 2024-05-22 3:54PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| UAL260116P00047000 | 2024-05-21 10:13AM EDT | 47.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UAL260116P00050000 | 2024-05-21 10:13AM EDT | 50.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UAL260116P00052500 | 2024-05-22 2:50PM EDT | 52.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| UAL260116P00055000 | 2024-05-21 1:12PM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL260116P00057500 | 2024-05-20 9:59AM EDT | 57.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL260116P00062500 | 2024-05-20 10:00AM EDT | 62.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL260116P00065000 | 2024-05-15 10:39AM EDT | 65.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 70.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.