Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.83+1.19 (+2.35%)
At close: 04:00PM EDT
51.72 -0.11 (-0.21%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL260116C000200002024-05-28 1:23PM EDT20.0033.820.000.000.00-100.00%
UAL260116C000250002024-04-23 11:07AM EDT25.0032.390.000.000.00-1720.00%
UAL260116C000280002024-05-13 12:32PM EDT28.0029.900.000.000.00-100.00%
UAL260116C000300002024-05-14 2:18PM EDT30.0029.100.000.000.00-400.00%
UAL260116C000330002024-04-17 9:56AM EDT33.0019.0526.4526.900.00-33075.51%
UAL260116C000350002024-05-10 12:41PM EDT35.0023.000.000.000.00-100.00%
UAL260116C000380002024-05-14 9:30AM EDT38.0024.000.000.000.00-100.00%
UAL260116C000400002024-05-28 2:09PM EDT40.0017.540.000.000.00-100.00%
UAL260116C000430002024-05-13 2:09PM EDT43.0019.250.000.000.00-100.00%
UAL260116C000450002024-05-21 12:35PM EDT45.0017.200.000.000.00-300.00%
UAL260116C000470002024-05-21 12:35PM EDT47.0016.040.000.000.00-300.00%
UAL260116C000500002024-05-29 9:32AM EDT50.0010.400.000.000.00-700.00%
UAL260116C000525002024-05-24 10:37AM EDT52.5011.150.000.000.00-1000.39%
UAL260116C000550002024-05-29 11:56AM EDT55.009.500.000.000.00-501.56%
UAL260116C000575002024-05-24 2:50PM EDT57.508.800.000.000.00-1001.56%
UAL260116C000600002024-05-24 3:29PM EDT60.007.950.000.000.00-303.13%
UAL260116C000625002024-05-22 3:00PM EDT62.507.850.000.000.00-22603.13%
UAL260116C000650002024-05-23 2:51PM EDT65.006.300.000.000.00-85403.13%
UAL260116C000700002024-05-28 3:01PM EDT70.004.460.000.000.00-206.25%
UAL260116C000750002024-05-24 2:49PM EDT75.003.700.000.000.00-406.25%
UAL260116C000800002024-05-28 3:01PM EDT80.002.660.000.000.00-206.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL260116P000200002024-05-24 12:53PM EDT20.000.500.000.000.00-2012.50%
UAL260116P000250002024-05-22 2:43PM EDT25.001.010.000.000.00-28012.50%
UAL260116P000280002024-05-22 3:50PM EDT28.001.250.000.000.00-103012.50%
UAL260116P000300002024-05-28 11:39AM EDT30.001.420.000.000.00-1012.50%
UAL260116P000330002024-05-22 3:41PM EDT33.001.910.000.000.00-20906.25%
UAL260116P000350002024-05-22 3:40PM EDT35.002.320.000.000.00-5906.25%
UAL260116P000380002024-05-23 2:58PM EDT38.002.980.000.000.00-306.25%
UAL260116P000400002024-05-22 3:50PM EDT40.003.450.000.000.00-13706.25%
UAL260116P000430002024-05-28 12:11PM EDT43.004.350.000.000.00-203.13%
UAL260116P000450002024-05-22 3:54PM EDT45.005.000.000.000.00-42103.13%
UAL260116P000470002024-05-23 12:58PM EDT47.005.750.000.000.00-601.56%
UAL260116P000500002024-05-23 2:46PM EDT50.007.100.000.000.00-99800.78%
UAL260116P000525002024-05-23 2:52PM EDT52.508.050.000.000.00-100.00%
UAL260116P000550002024-05-21 1:12PM EDT55.009.200.000.000.00-300.00%
UAL260116P000575002024-05-29 3:18PM EDT57.5010.850.000.000.00-100.00%
UAL260116P000600002024-05-20 10:13AM EDT60.0011.400.000.000.00-500.00%
UAL260116P000625002024-05-29 2:18PM EDT62.5014.200.000.000.00-100.00%
UAL260116P000650002024-05-29 3:43PM EDT65.0015.600.000.000.00-500.00%
UAL260116P000700002024-05-02 3:10PM EDT70.0019.900.000.000.00-100.00%