Singapore markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.38-0.04 (-0.08%)
At close: 04:00PM EDT
51.21 -0.17 (-0.33%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL261218C000200002024-03-18 3:07PM EDT20.0025.6530.6534.700.00-1465.92%
UAL261218C000250002024-04-19 9:33AM EDT25.0033.0029.0033.70+3.82+13.09%11063.45%
UAL261218C000280002024-04-17 3:59PM EDT28.0026.6927.1532.000.00-11162.74%
UAL261218C000300002024-04-19 10:35AM EDT30.0027.8027.3530.35-0.50-1.77%51164.33%
UAL261218C000330002024-04-11 11:28AM EDT33.0018.3024.3027.850.00-1758.06%
UAL261218C000350002024-04-17 12:08PM EDT35.0020.8024.4025.350.00-2957.04%
UAL261218C000380002024-04-17 9:58AM EDT38.0018.3521.8023.400.00-11053.41%
UAL261218C000400002024-04-19 10:39AM EDT40.0020.7521.1521.90-1.25-5.68%29852.75%
UAL261218C000420002024-04-17 3:25PM EDT42.0018.1020.1021.450.00-2149653.18%
UAL261218C000450002024-04-17 12:17PM EDT45.0020.1218.7020.05+4.51+28.89%156352.52%
UAL261218C000470002024-04-17 3:41PM EDT47.0015.9316.5018.100.00-114550.76%
UAL261218C000500002024-04-19 10:35AM EDT50.0016.3016.3017.40-0.65-3.83%513550.26%
UAL261218C000550002024-04-18 3:28PM EDT55.0014.2514.0514.400.00-42547.77%
UAL261218C000600002024-04-19 12:05PM EDT60.0012.2312.1512.60+0.73+6.35%26346.81%
UAL261218C000650002024-04-17 12:34PM EDT65.008.008.1510.750.00-134145.19%
UAL261218C000700002024-04-18 3:00PM EDT70.009.008.609.250.00-27544.15%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UAL261218P000200002024-04-18 3:50PM EDT20.001.451.071.300.00-1112,40447.68%
UAL261218P000250002024-04-12 3:51PM EDT25.002.460.721.900.00-7722942.86%
UAL261218P000280002024-04-17 2:11PM EDT28.002.502.022.620.00-21142.19%
UAL261218P000300002024-04-18 11:58AM EDT30.002.592.432.860.00-33239.98%
UAL261218P000330002024-04-17 3:07PM EDT33.003.703.353.500.00-32538.15%
UAL261218P000350002024-04-18 9:39AM EDT35.004.003.854.300.00-152738.49%
UAL261218P000380002024-04-18 2:27PM EDT38.004.754.706.300.00-26741.64%
UAL261218P000400002024-04-18 12:06PM EDT40.005.355.156.00-0.08-1.47%1052036.84%
UAL261218P000420002024-04-15 2:30PM EDT42.008.555.956.150.00-15133.95%
UAL261218P000450002024-04-18 10:53AM EDT45.007.175.557.350.00-131633.02%
UAL261218P000470002024-04-10 10:22AM EDT47.009.957.258.100.00-71132.03%
UAL261218P000500002024-04-19 11:07AM EDT50.009.329.209.45-0.19-2.00%102031.01%
UAL261218P000525002024-04-18 9:49AM EDT52.5010.7510.4010.650.00-326730.11%
UAL261218P000550002024-01-08 1:34PM EDT55.0015.1714.6019.000.00--350.89%
UAL261218P000600002024-04-15 3:15PM EDT60.0022.0014.4014.800.00-1227.59%