Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.36+0.67 (+1.35%)
At close: 04:00PM EDT
50.28 -0.08 (-0.16%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL261218C000200002024-04-24 12:33PM EDT20.0036.0532.6537.450.00-1578.52%
UAL261218C000250002024-04-19 9:33AM EDT25.0033.0032.0036.900.00-11091.08%
UAL261218C000280002024-04-17 3:59PM EDT28.0026.6930.0534.200.00-11184.33%
UAL261218C000300002024-04-19 10:35AM EDT30.0027.8028.6032.900.00-51681.18%
UAL261218C000330002024-04-24 11:55AM EDT33.0026.3023.0027.150.00-1659.17%
UAL261218C000350002024-05-14 10:13AM EDT35.0027.4621.5525.600.00-1456.73%
UAL261218C000380002024-05-03 3:53PM EDT38.0022.7020.5024.950.00-11059.01%
UAL261218C000400002024-06-14 10:44AM EDT40.0018.500.000.000.00-281150.00%
UAL261218C000420002024-06-14 9:37AM EDT42.0017.580.000.000.00-1960.00%
UAL261218C000450002024-04-24 10:09AM EDT45.0020.9416.9019.450.00-28552.49%
UAL261218C000470002024-06-12 10:47AM EDT47.0018.250.000.000.00-1460.00%
UAL261218C000500002024-06-17 11:30AM EDT50.0014.160.000.000.00-21200.00%
UAL261218C000525002024-06-17 11:30AM EDT52.5013.150.000.000.00-2150.78%
UAL261218C000550002024-06-03 12:17PM EDT55.0014.130.000.000.00-21071.56%
UAL261218C000575002024-05-31 9:44AM EDT57.5012.760.000.000.00-1151.56%
UAL261218C000600002024-06-14 10:50AM EDT60.009.600.000.000.00-1583.13%
UAL261218C000625002024-05-15 2:06PM EDT62.5013.007.1511.200.00--1147.79%
UAL261218C000650002024-06-13 10:16AM EDT65.009.500.000.000.00-1473.13%
UAL261218C000700002024-06-13 3:24PM EDT70.007.910.000.000.00-2606.25%
UAL261218C000750002024-06-04 12:29PM EDT75.007.000.000.000.00-201696.25%
UAL261218C000800002024-06-10 2:41PM EDT80.004.750.000.000.00-1286.25%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL261218P000200002024-06-17 3:35PM EDT20.000.900.000.000.00-1013,00812.50%
UAL261218P000250002024-06-06 1:22PM EDT25.001.410.000.000.00-120712.50%
UAL261218P000280002024-06-13 2:29PM EDT28.001.500.000.000.00-3146.25%
UAL261218P000300002024-06-04 12:23PM EDT30.002.250.000.000.00-1296.25%
UAL261218P000330002024-05-15 11:36AM EDT33.003.050.524.350.00-43042.87%
UAL261218P000350002024-05-20 2:28PM EDT35.003.400.000.000.00-2186.25%
UAL261218P000380002024-05-30 10:52AM EDT38.003.600.000.000.00-53823.13%
UAL261218P000400002024-05-22 1:09PM EDT40.004.850.000.000.00-65103.13%
UAL261218P000420002024-06-14 9:38AM EDT42.005.450.000.000.00-1963.13%
UAL261218P000450002024-05-23 12:05PM EDT45.006.400.000.000.00-3203281.56%
UAL261218P000470002024-05-22 1:11PM EDT47.007.300.000.000.00-2181.56%
UAL261218P000500002024-06-12 1:13PM EDT50.008.200.000.000.00-9350.20%
UAL261218P000525002024-04-18 9:49AM EDT52.5010.757.1511.000.00-326730.81%
UAL261218P000550002024-06-07 2:32PM EDT55.0010.350.000.000.00-25300.00%
UAL261218P000600002024-05-29 10:16AM EDT60.0014.200.000.000.00-1201220.00%
UAL261218P000700002024-05-15 1:55PM EDT70.0019.2020.3024.350.00--3732.47%