United Continental 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 | 2024-05-28 1:23PM EDT | 20.00 | 33.82 | 29.10 | 32.50 | 0.00 | - | 1 | 34 | 70.95% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL260116C00028000 | 2024-06-24 1:36PM EDT | 28.00 | 24.50 | 23.75 | 24.35 | 0.00 | - | 1 | 35 | 58.79% |
| UAL260116C00030000 | 2024-06-25 12:15PM EDT | 30.00 | 22.85 | 22.35 | 23.25 | 0.00 | - | 1 | 86 | 58.90% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 93.59% |
| UAL260116C00035000 | 2024-06-28 2:39PM EDT | 35.00 | 19.50 | 18.70 | 19.75 | +0.91 | +4.90% | 1 | 200 | 54.79% |
| UAL260116C00038000 | 2024-06-21 3:25PM EDT | 38.00 | 16.42 | 16.70 | 17.50 | 0.00 | - | 2 | 107 | 51.98% |
| UAL260116C00040000 | 2024-06-28 1:50PM EDT | 40.00 | 15.35 | 15.40 | 15.70 | -0.09 | -0.58% | 1 | 373 | 50.04% |
| UAL260116C00043000 | 2024-06-26 9:50AM EDT | 43.00 | 12.60 | 13.65 | 14.25 | 0.00 | - | 22 | 126 | 49.96% |
| UAL260116C00045000 | 2024-06-27 9:55AM EDT | 45.00 | 11.90 | 12.50 | 12.80 | 0.00 | - | 27 | 899 | 47.38% |
| UAL260116C00047000 | 2024-06-27 11:50AM EDT | 47.00 | 11.22 | 11.30 | 11.75 | 0.00 | - | 3 | 265 | 46.47% |
| UAL260116C00050000 | 2024-06-27 3:10PM EDT | 50.00 | 9.94 | 10.00 | 10.30 | 0.00 | - | 6 | 392 | 45.25% |
| UAL260116C00052500 | 2024-06-24 11:52AM EDT | 52.50 | 9.31 | 8.90 | 9.15 | 0.00 | - | 1 | 150 | 44.15% |
| UAL260116C00055000 | 2024-06-27 11:48AM EDT | 55.00 | 7.72 | 7.90 | 8.55 | 0.00 | - | 1 | 3,363 | 45.03% |
| UAL260116C00057500 | 2024-06-20 3:38PM EDT | 57.50 | 7.25 | 7.00 | 7.25 | 0.00 | - | 10 | 29 | 42.70% |
| UAL260116C00060000 | 2024-06-26 11:26AM EDT | 60.00 | 5.95 | 5.95 | 6.35 | 0.00 | - | 1 | 1,487 | 41.74% |
| UAL260116C00062500 | 2024-06-26 3:21PM EDT | 62.50 | 5.45 | 5.20 | 5.60 | 0.00 | - | 50 | 289 | 41.11% |
| UAL260116C00065000 | 2024-06-28 10:44AM EDT | 65.00 | 4.81 | 4.70 | 4.95 | +0.11 | +2.34% | 1 | 3,524 | 40.65% |
| UAL260116C00070000 | 2024-06-27 1:50PM EDT | 70.00 | 3.65 | 3.60 | 3.90 | 0.00 | - | 13 | 4,367 | 40.06% |
| UAL260116C00075000 | 2024-06-26 9:41AM EDT | 75.00 | 2.50 | 2.59 | 3.05 | 0.00 | - | 1 | 2,995 | 39.50% |
| UAL260116C00080000 | 2024-06-20 1:09PM EDT | 80.00 | 2.33 | 1.88 | 2.62 | 0.00 | - | 1 | 566 | 40.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-06-21 11:46AM EDT | 20.00 | 0.55 | 0.41 | 0.56 | 0.00 | - | 1 | 7,713 | 48.29% |
| UAL260116P00025000 | 2024-06-21 10:07AM EDT | 25.00 | 0.96 | 0.77 | 1.03 | 0.00 | - | 3 | 1,999 | 44.19% |
| UAL260116P00028000 | 2024-06-12 12:01PM EDT | 28.00 | 1.10 | 1.26 | 1.37 | 0.00 | - | 4 | 90 | 41.58% |
| UAL260116P00030000 | 2024-06-28 12:08PM EDT | 30.00 | 1.62 | 1.55 | 1.71 | +0.11 | +7.28% | 166 | 1,088 | 40.55% |
| UAL260116P00033000 | 2024-06-14 11:54AM EDT | 33.00 | 2.20 | 2.10 | 2.24 | 0.00 | - | 2 | 589 | 38.55% |
| UAL260116P00035000 | 2024-06-26 11:34AM EDT | 35.00 | 2.65 | 2.54 | 2.70 | 0.00 | - | 300 | 2,859 | 37.57% |
| UAL260116P00038000 | 2024-06-27 2:38PM EDT | 38.00 | 3.45 | 3.30 | 3.50 | 0.00 | - | 22 | 3,560 | 36.16% |
| UAL260116P00040000 | 2024-05-31 3:52PM EDT | 40.00 | 3.20 | 3.90 | 4.55 | 0.00 | - | 38 | 1,517 | 37.49% |
| UAL260116P00043000 | 2024-06-27 2:31PM EDT | 43.00 | 5.15 | 4.70 | 5.55 | 0.00 | - | 1 | 2,134 | 35.75% |
| UAL260116P00045000 | 2024-06-28 11:18AM EDT | 45.00 | 5.95 | 5.80 | 7.00 | -0.05 | -0.83% | 2 | 1,342 | 37.78% |
| UAL260116P00047000 | 2024-06-27 1:59PM EDT | 47.00 | 6.80 | 6.65 | 6.90 | +0.05 | +0.74% | 1 | 1,027 | 32.63% |
| UAL260116P00050000 | 2024-06-28 9:30AM EDT | 50.00 | 8.35 | 7.80 | 8.35 | +0.49 | +6.23% | 1 | 3,604 | 31.46% |
| UAL260116P00052500 | 2024-06-27 2:50PM EDT | 52.50 | 9.65 | 7.85 | 10.65 | 0.00 | - | 17 | 3,306 | 34.47% |
| UAL260116P00055000 | 2024-06-28 3:07PM EDT | 55.00 | 11.05 | 10.50 | 11.15 | -0.05 | -0.45% | 8 | 217 | 29.57% |
| UAL260116P00057500 | 2024-06-28 12:40PM EDT | 57.50 | 12.70 | 11.15 | 12.70 | -0.30 | -2.31% | 4 | 206 | 28.52% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 11.40 | 12.65 | 13.85 | 0.00 | - | 5 | 60 | 25.06% |
| UAL260116P00062500 | 2024-06-26 2:18PM EDT | 62.50 | 16.35 | 13.65 | 17.15 | 0.00 | - | 2 | 22 | 31.13% |
| UAL260116P00065000 | 2024-06-27 3:52PM EDT | 65.00 | 18.15 | 16.75 | 18.05 | 0.00 | - | 3 | 46 | 25.35% |
| UAL260116P00070000 | 2024-06-27 3:20PM EDT | 70.00 | 21.95 | 21.40 | 23.20 | 0.00 | - | 1 | 2 | 29.86% |
© 2024 Yahoo. All rights reserved.