United Continental Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 28.50 | 33.50 | 0.00 | - | 1 | 3 | 75.15% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 25.00 | 31.89 | 28.00 | 32.90 | 0.00 | - | 5 | 39 | 97.73% |
| 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 | 85.08% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 83.89% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 22.00 | 22.45 | 25.00 | 0.00 | - | 13 | 19 | 82.84% |
| UAL251219C00038000 | 2024-06-28 10:04AM EDT | 38.00 | 16.50 | 16.40 | 16.75 | -1.95 | -10.57% | 2 | 69 | 50.46% |
| UAL251219C00040000 | 2024-06-18 10:05AM EDT | 40.00 | 16.63 | 14.70 | 15.85 | 0.00 | - | 1 | 495 | 52.10% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 72.74% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 45.00 | 18.35 | 14.75 | 15.05 | 0.00 | - | 1 | 212 | 58.43% |
| UAL251219C00047000 | 2024-06-14 3:20PM EDT | 47.00 | 12.20 | 10.80 | 12.45 | 0.00 | - | 7 | 48 | 50.82% |
| UAL251219C00050000 | 2024-06-28 12:47PM EDT | 50.00 | 9.68 | 8.90 | 10.05 | -0.53 | -5.19% | 1 | 382 | 45.33% |
| UAL251219C00052500 | 2024-06-14 9:56AM EDT | 52.50 | 10.15 | 7.65 | 8.95 | 0.00 | - | 2 | 400 | 44.43% |
| UAL251219C00055000 | 2024-06-24 1:56PM EDT | 55.00 | 8.00 | 7.25 | 7.95 | 0.00 | - | 3 | 825 | 43.63% |
| UAL251219C00057500 | 2024-06-26 9:33AM EDT | 57.50 | 6.00 | 4.50 | 7.75 | 0.00 | - | 1 | 168 | 45.92% |
| UAL251219C00060000 | 2024-06-27 10:26AM EDT | 60.00 | 5.76 | 3.50 | 6.35 | 0.00 | - | 1 | 1,271 | 42.81% |
| UAL251219C00062500 | 2024-06-25 3:53PM EDT | 62.50 | 5.25 | 4.85 | 6.30 | 0.00 | - | 1 | 81 | 45.20% |
| UAL251219C00065000 | 2024-06-27 11:11AM EDT | 65.00 | 4.34 | 4.05 | 4.90 | 0.00 | - | 1 | 395 | 41.47% |
| UAL251219C00070000 | 2024-06-20 12:59PM EDT | 70.00 | 3.80 | 3.35 | 3.70 | 0.00 | - | 2 | 198 | 40.14% |
| UAL251219C00075000 | 2024-06-13 9:44AM EDT | 75.00 | 3.75 | 2.10 | 3.40 | 0.00 | - | 5 | 456 | 42.30% |
| UAL251219C00080000 | 2024-06-17 3:48PM EDT | 80.00 | 2.60 | 1.85 | 2.20 | 0.00 | - | 1 | 645 | 38.98% |
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 | 0.32 | 0.75 | 0.00 | - | 3 | 1,768 | 53.17% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.89 | 0.85 | 0.98 | 0.00 | - | 40 | 5,202 | 44.68% |
| UAL251219P00028000 | 2024-06-21 10:06AM EDT | 28.00 | 1.25 | 1.09 | 1.32 | 0.00 | - | 3 | 409 | 42.11% |
| UAL251219P00030000 | 2024-06-24 10:50AM EDT | 30.00 | 1.35 | 1.10 | 1.83 | 0.00 | - | 10 | 1,394 | 42.64% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 38.20% |
| UAL251219P00035000 | 2024-06-25 10:58AM EDT | 35.00 | 2.40 | 2.40 | 2.62 | 0.00 | - | 1 | 1,264 | 38.00% |
| UAL251219P00038000 | 2024-06-26 11:29AM EDT | 38.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 80 | 433 | 36.22% |
| UAL251219P00040000 | 2024-06-28 10:15AM EDT | 40.00 | 3.81 | 3.75 | 6.00 | -0.14 | -3.54% | 1 | 232 | 45.99% |
| UAL251219P00043000 | 2024-06-26 2:45PM EDT | 43.00 | 4.95 | 4.80 | 5.05 | 0.00 | - | 10 | 113 | 34.26% |
| UAL251219P00045000 | 2024-06-24 11:46AM EDT | 45.00 | 5.55 | 4.95 | 5.85 | 0.00 | - | 100 | 296 | 33.47% |
| UAL251219P00047000 | 2024-06-28 11:25AM EDT | 47.00 | 6.70 | 6.45 | 7.70 | +0.55 | +8.94% | 7 | 388 | 37.01% |
| UAL251219P00050000 | 2024-06-26 3:36PM EDT | 50.00 | 8.10 | 7.65 | 8.20 | 0.00 | - | 22 | 503 | 31.62% |
| UAL251219P00052500 | 2024-06-27 2:10PM EDT | 52.50 | 9.53 | 9.15 | 9.55 | 0.00 | - | 5 | 454 | 30.69% |
| UAL251219P00055000 | 2024-06-11 3:55PM EDT | 55.00 | 9.25 | 10.40 | 11.05 | 0.00 | - | 88 | 206 | 29.90% |
| UAL251219P00057500 | 2024-06-11 3:15PM EDT | 57.50 | 10.60 | 11.15 | 12.60 | 0.00 | - | 27 | 97 | 28.80% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 13.75 | 14.10 | 0.00 | - | 6 | 55 | 26.91% |
| UAL251219P00062500 | 2024-05-08 10:44AM EDT | 62.50 | 13.50 | 12.65 | 13.35 | 0.00 | - | 1 | 1 | 0.00% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 15.55 | 17.80 | 0.00 | - | 1 | 1 | 24.55% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 62.84% |
| 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.