Singapore markets close in 6 hours 18 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.73-0.03 (-0.06%)
At close: 04:00PM EDT
51.64 -0.09 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL251219C000200002024-05-21 12:48PM EDT20.0035.9731.5035.800.00-1370.61%
UAL251219C000250002024-05-13 12:55PM EDT25.0031.8927.1031.950.00-53964.75%
UAL251219C000280002023-12-12 1:59PM EDT28.0018.3515.6517.250.00-20220.00%
UAL251219C000300002024-04-10 2:24PM EDT30.0017.0725.1527.550.00-17865.15%
UAL251219C000330002024-05-02 2:55PM EDT33.0023.4522.8024.200.00-11358.26%
UAL251219C000350002024-05-02 2:58PM EDT35.0022.0021.4022.600.00-131956.32%
UAL251219C000380002024-05-02 3:37PM EDT38.0019.9519.2520.000.00-36952.59%
UAL251219C000400002024-05-17 9:34AM EDT40.0022.0017.3020.200.00-449253.62%
UAL251219C000430002024-04-19 11:39AM EDT43.0016.8017.1020.150.00-31960.02%
UAL251219C000450002024-05-14 10:01AM EDT45.0018.3514.1015.150.00-121248.33%
UAL251219C000470002024-05-23 2:25PM EDT47.0013.6513.5514.750.00-24550.54%
UAL251219C000500002024-05-24 1:14PM EDT50.0012.0011.5512.45-0.05-0.41%1138246.19%
UAL251219C000525002024-05-21 2:44PM EDT52.5012.3510.6511.000.00-240244.31%
UAL251219C000550002024-05-24 3:35PM EDT55.009.639.309.90-0.87-8.29%182343.58%
UAL251219C000575002024-05-22 3:16PM EDT57.509.408.408.750.00-317042.37%
UAL251219C000600002024-05-01 11:27AM EDT60.007.657.407.800.00-201,16641.66%
UAL251219C000625002024-05-22 2:18PM EDT62.507.655.806.900.00-77140.87%
UAL251219C000650002024-05-24 9:45AM EDT65.006.204.806.10+0.20+3.33%5036740.21%
UAL251219C000700002024-05-24 9:30AM EDT70.004.804.455.10+0.11+2.35%220540.58%
UAL251219C000750002024-05-24 9:30AM EDT75.003.702.033.70-1.85-33.33%246138.37%
UAL251219C000800002024-05-24 3:16PM EDT80.002.722.503.50-0.38-12.26%659640.74%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL251219P000200002024-05-21 3:05PM EDT20.000.560.220.490.00-101,81548.85%
UAL251219P000250002024-05-21 3:28PM EDT25.000.890.500.810.00-405,20243.60%
UAL251219P000280002024-05-22 3:55PM EDT28.001.171.001.100.00-19340641.26%
UAL251219P000300002024-05-23 12:01PM EDT30.001.380.611.420.00-61,38440.63%
UAL251219P000330002024-04-16 10:24AM EDT33.003.651.812.060.00-977540.14%
UAL251219P000350002024-05-20 2:04PM EDT35.002.211.992.250.00-31,27137.67%
UAL251219P000380002024-05-16 10:21AM EDT38.002.671.662.870.00-135535.93%
UAL251219P000400002024-04-19 1:34PM EDT40.003.930.000.000.00-12136.25%
UAL251219P000430002024-05-16 9:58AM EDT43.004.002.184.250.00-1810033.59%
UAL251219P000450002024-05-23 11:54AM EDT45.004.903.504.950.00-511232.87%
UAL251219P000470002024-05-23 11:56AM EDT47.005.604.506.450.00-7248735.28%
UAL251219P000500002024-05-23 10:09AM EDT50.006.956.606.900.00-32340730.68%
UAL251219P000525002024-05-23 9:56AM EDT52.508.206.558.100.00-88929.83%
UAL251219P000550002024-05-23 2:46PM EDT55.009.458.659.350.00-12712728.74%
UAL251219P000575002024-05-22 3:16PM EDT57.5010.708.5010.850.00-207828.16%
UAL251219P000600002024-05-21 12:24PM EDT60.0011.6511.4012.350.00-65527.11%
UAL251219P000625002024-05-08 10:44AM EDT62.5013.5013.1514.000.00-1126.20%
UAL251219P000650002024-05-21 12:24PM EDT65.0014.8014.1515.700.00-1124.98%
UAL251219P000700002023-10-20 9:53AM EDT70.0034.5529.0031.300.00-4067.25%
UAL251219P000750002023-06-23 12:41PM EDT75.0024.1020.2521.300.00-360.00%
UAL251219P000800002024-04-18 9:34AM EDT80.0028.8023.0026.800.00-220.00%