Quote for UAL (UNITED CONTINENTAL)

Data as of Nov 9, 2026

Last

120.38

Change

+7.64

Open

117.92

Previous

112.74

High

122.08

Low

117.51

Bid

-

Ask

-

Volume

6,724,814

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

46.7%

Hist Vol

47.5%

Opt Volume

102,792

Open Int

620,345

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Mar 19 '27 95.00	13.00	12.40	12.97%	4	0.51
Jan 15 '27 95.00	9.84	9.24	9.67%	2	0.51
Nov 20 '26 95.00	5.98	5.38	5.62%	0	0.50
Nov 20 '26 97.50	4.70	4.70	4.92%	0	0.49

Straddles

Call	Put	Price	ITM
Nov 20 '26 95.00	Nov 20 '26 95.00	10.98	0.60
Nov 20 '26 97.50	Nov 20 '26 97.50	11.05	1.90
Sep 17 '27 95.00	Sep 17 '27 95.00	33.35	0.60
Mar 19 '27 95.00	Mar 19 '27 95.00	22.65	0.60

Bull Put Spreads

Short	Long	Credit	Width
Dec 17 '27 97.50	Dec 17 '27 95.00	2.15	2.50
Mar 19 '27 97.50	Mar 19 '27 95.00	1.67	2.50
Jun 17 '27 97.50	Jun 17 '27 95.00	1.53	2.50
Jan 21 '28 97.50	Jan 21 '28 95.00	1.42	2.50

Bear Call Spreads

Short	Long	Credit	Width
Jan 15 '27 95.00	Jan 15 '27 97.50	1.99	2.50
Mar 19 '27 95.00	Mar 19 '27 97.50	1.96	2.50
Dec 17 '27 95.00	Dec 17 '27 97.50	1.68	2.50
Nov 20 '26 95.00	Nov 20 '26 97.50	1.27	2.50

Bull Call Spreads

Short	Long	Debit	Width
Jan 21 '28 97.50	Jan 21 '28 95.00	-1.10	2.50
Dec 18 '26 97.50	Dec 18 '26 95.00	-1.19	2.50
Jan 19 '29 97.50	Jan 19 '29 95.00	-1.41	2.50
Jun 17 '27 97.50	Jun 17 '27 95.00	-1.32	2.50

Bear Put Spreads

Short	Long	Debit	Width
Jan 15 '27 95.00	Jan 15 '27 97.50	-1.15	2.50
Dec 18 '26 95.00	Dec 18 '26 97.50	-1.29	2.50
Nov 20 '26 95.00	Nov 20 '26 97.50	-1.35	2.50
Jan 21 '28 95.00	Jan 21 '28 97.50	-1.42	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Mar 19 '27 95.00	Jan 19 '29 95.00	-17.70	22
Jan 15 '27 95.00	Jan 19 '29 95.00	-20.86	24
Nov 20 '26 95.00	Jan 19 '29 95.00	-24.73	26
Nov 20 '26 97.50	Jan 19 '29 97.50	-24.59	26

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 97.50	Jan 15 '27 97.50	-2.30	2
Nov 20 '26 97.50	Dec 18 '26 97.50	-1.09	1
Nov 20 '26 95.00	Mar 19 '27 95.00	-4.65	4
Nov 20 '26 95.00	Dec 18 '26 95.00	-1.15	1