Free Trial

United Airlines (UAL) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free UAL Stock Alerts
$54.97
+0.19 (+0.35%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$44.00$10.967Call96 - 837
(-1)		954.57%
(+792.70%)		0.998767
5/17/2024$45.00$9.967Call24 - 12199
(-5)		868.92%
(+721.23%)		0.99858411
5/17/2024$46.00$0.002Put1 - - 3527
(+0)		783.97%
(+650.38%)		-0.0016281
5/17/2024$46.00$8.967Call46 - 3111486
(-157)		783.97%
(+650.38%)		0.9983729
5/17/2024$46.50$8.467Call4 - - 13
(+0)		741.72%
(+615.15%)		0.9982483
5/17/2024$47.00$7.967Call1375844150
(-4)		699.59%
(+580.03%)		0.99811125
5/17/2024$47.50$7.467Call20 - - 74
(+0)		657.57%
(+545.01%)		0.9979582
5/17/2024$48.00$6.967Call36 - 57834
(-57)		615.64%
(+510.06%)		0.99778414
5/17/2024$48.50$0.002Put2 - 2116
(+0)		573.77%
(+475.17%)		-0.0024131
5/17/2024$49.00$0.002Put15 - 1013067
(+227)		531.94%
(+440.30%)		-0.002642
5/17/2024$49.00$5.967Call229 - 127786
(-4)		531.94%
(+440.30%)		0.9973614
5/17/2024$49.50$5.467Call11 - - 453
(-1)		490.13%
(+405.42%)		0.9970973
5/17/2024$50.00$0.002Put3 - - 6694
(+5)		448.28%
(+370.49%)		-0.0032143
5/17/2024$50.00$4.967Call8125313878
(-5)		0.99678635
5/17/2024$51.00$0.002Put17 - 22988
(-121)		364.35%
(+300.22%)		-0.0040385
5/17/2024$51.00$3.967Call50403360
(+0)		364.35%
(+300.22%)		0.9959627
5/17/2024$52.00$0.002Put10 - 101271
(-27)		279.67%
(+228.54%)		-0.0053383
5/17/2024$52.00$2.967Call27416101250
(-8)		279.67%
(+228.54%)		0.99466230
5/17/2024$52.50$0.002Put323 - 3449
(+1)		339.82%
(+294.43%)		-0.0063268
5/17/2024$52.50$2.467Call1071238961
(-58)		236.81%
(+191.42%)		0.99367434
5/17/2024$53.00$0.002Put953517764379
(-239)		193.41%
(+152.76%)		-0.00774178
5/17/2024$53.00$1.967Call7349275028
(-15)		193.41%
(+152.76%)		0.99225948
5/17/2024$54.00$0.002Put9764334843119
(+566)		103.65%
(+69.40%)		-0.01407461
5/17/2024$54.00$0.967Call27156975637
(-1102)		103.65%
(+69.18%)		0.98592687
5/17/2024$55.00$0.090Put1,5104091151372
(+23)		28.48%
(-4.35%)		-0.576995198
5/17/2024$55.00$0.055Call1,2742894446516
(-327)		17.56%
(-16.17%)		0.423005341
5/17/2024$56.00$1.037Put1493891545
(-15)		104.39%
(+63.98%)		-0.98889126
5/17/2024$56.00$0.002Call3,0631,7185803100
(-318)		104.39%
(+63.98%)		0.011109175
5/17/2024$57.00$2.037Put21 - 1769
(+4)		186.88%
(+135.68%)		-0.9935493
5/17/2024$57.00$0.002Call7320122126
(+3)		186.88%
(+135.68%)		0.00645113
5/17/2024$57.50$0.002Call2 - 21240
(-1)		225.88%
(+169.31%)		0.0053841
5/17/2024$58.00$3.036Put2 - - 2
(+0)		263.76%
(+202.07%)		-0.9953661
5/17/2024$58.00$0.002Call170 - 170800
(+593)		263.76%
(+202.07%)		0.0046346
5/17/2024$59.00$0.002Call40 - 40208
(+0)		336.80%
(+265.54%)		0.0036446
5/17/2024$60.00$5.036Put21 - 0
(+0)		406.80%
(+326.73%)		-0.9969862
5/17/2024$60.00$0.002Call131 - 1041822
(+0)		406.80%
(+326.73%)		0.00301423
5/17/2024$61.00$6.036Put9 - 90
(+0)		474.26%
(+385.95%)		-0.9974267
5/17/2024$61.00$0.001Call33 - 299
(+18)		474.26%
(+385.95%)		0.0025741
5/17/2024$62.00$7.036Put6 - 63
(+0)		539.48%
(+443.39%)		-0.9977526
5/17/2024$65.00$10.036Put2 - 26
(+0)		723.82%
(+606.47%)		-0.9983691
The Next Industry Being Reshaped By AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:UAL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics