Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free UAL Stock Alerts

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$97.40 +1.84 (+1.93%)
(As of 12/20/2024 05:45 PM ET)
Compare

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$78.00$0.036Put5 - 548
(+0)		71.57%
(+1.75%)		-0.0110261
12/27/2024$79.00$0.040Put100 - 50526
(+0)		69.01%
(+1.18%)		-0.012624
12/27/2024$80.00$0.046Put33 - 24130
(+0)		66.49%
(+0.56%)		-0.0145339
12/27/2024$81.00$0.052Put4 - - 54
(+15)		64.02%
(-0.13%)		-0.0168571
12/27/2024$83.00$0.069Put32 - 3189
(+49)		59.23%
(-1.77%)		-0.0231917
12/27/2024$84.00$0.081Put16114102
(+0)		56.93%
(-2.75%)		-0.0275766
12/27/2024$85.00$0.096Put7742745
(+72)		54.70%
(-3.83%)		-0.03310220
12/27/2024$85.00$12.586Call20 - - 14
(+0)		54.70%
(-3.83%)		0.9672632
12/27/2024$87.00$0.140Put8 - - 269
(+9)		50.55%
(-6.22%)		-0.0493941
12/27/2024$88.00$0.175Put90581274
(+51)		48.68%
(-7.44%)		-0.06148619
12/27/2024$88.00$9.668Call1210215
(+0)		48.68%
(-7.44%)		0.9390488
12/27/2024$89.00$0.222Put1106734305
(+21)		46.99%
(-8.54%)		-0.07748545
12/27/2024$89.00$8.716Call3 - 223
(+0)		46.99%
(-8.54%)		0.9231553
12/27/2024$90.00$0.289Put13832192330
(+67)		45.54%
(-9.45%)		-0.09867646
12/27/2024$90.00$7.783Call11 - - 148
(+3)		45.54%
(-9.45%)		0.9021012
12/27/2024$91.00$0.381Put1446548792
(+55)		44.33%
(-9.74%)		-0.12645930
12/27/2024$92.00$0.508Put1292155292
(+3)		43.36%
(-10.65%)		-0.16201551
12/27/2024$92.00$6.002Call2922257
(-2)		43.36%
(-10.64%)		0.839235
12/27/2024$93.00$0.678Put95664428
(+347)		44.02%
(-9.57%)		-0.20592236
12/27/2024$93.00$5.172Call20 - 962
(-10)		42.56%
(-11.02%)		0.7956926
12/27/2024$94.00$0.899Put711335273596
(+300)		41.11%
(-12.14%)		-0.25820268
12/27/2024$94.00$4.393Call34222181
(+90)		41.91%
(-11.34%)		0.7438718
12/27/2024$95.00$1.180Put303115138826
(-90)		41.36%
(-13.04%)		-0.3183154
12/27/2024$95.00$3.673Call391716392
(+225)		41.36%
(-11.64%)		0.68431816
12/27/2024$96.00$1.531Put1684982281
(+39)		40.93%
(-11.90%)		-0.38501230
12/27/2024$96.00$3.021Call100863259
(+93)		40.93%
(-11.90%)		0.61826528
12/27/2024$97.00$1.957Put871442128
(+52)		40.64%
(-12.10%)		-0.45622623
12/27/2024$97.00$2.445Call852523161
(+15)		41.76%
(-10.98%)		0.5477731
12/27/2024$98.00$2.464Put1032170133
(+66)		40.49%
(-12.22%)		-0.52915518
12/27/2024$98.00$1.949Call1331835263
(+28)		40.49%
(-12.22%)		0.47561335
12/27/2024$99.00$3.050Put43224112
(+49)		38.90%
(-13.80%)		-0.60073915
12/27/2024$99.00$1.531Call69228172
(+95)		39.92%
(-12.78%)		0.40482522
12/27/2024$100.00$3.711Put15 - 11380
(+38)		40.57%
(-12.13%)		-0.6682286
12/27/2024$100.00$1.187Call27211558568
(+7)		40.57%
(-12.13%)		0.33812663
12/27/2024$101.00$4.440Put9 - 947
(+31)		40.77%
(-11.94%)		-0.7295773
12/27/2024$101.00$0.910Call122117770
(+8)		40.77%
(-11.94%)		0.27753144
12/27/2024$102.00$5.227Put79153951
(+17)		40.88%
(-11.82%)		-0.78355321
12/27/2024$102.00$0.691Call1335145144
(+55)		41.04%
(-11.66%)		0.22424629
12/27/2024$103.00$0.520Call159282143
(+0)		40.48%
(-12.23%)		0.17878417
12/27/2024$104.00$6.940Put22 - 30
(+0)		36.29%
(-16.47%)		-0.86771
URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)

Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happens like clockwork every 4 years, during the December to February window of a Bitcoin halving year. This is where fortunes are made – often LITERALLY overnight.

>> Register for the Workshop Now
12/27/2024$104.00$0.391Call61141127
(+2)		41.84%
(-10.93%)		0.1411113
12/27/2024$105.00$7.850Put13 - 1212
(+0)		42.40%
(-10.48%)		-0.8982719
12/27/2024$105.00$0.294Call1711003137
(+14)		42.40%
(-10.48%)		0.11077611
12/27/2024$106.00$0.223Call98201098
(+1)		41.84%
(-11.25%)		0.08700113
12/27/2024$107.00$0.171Call4620641
(+6)		43.96%
(-9.47%)		0.0687689
12/27/2024$108.00$0.135Call1110 - 28
(+12)		44.99%
(-8.93%)		0.0549672
12/27/2024$109.00$0.108Call5 - - 41
(+18)		46.15%
(-8.39%)		0.0445652
12/27/2024$110.00$0.088Call65 - 157
(+0)		47.44%
(-7.86%)		0.0366695
12/27/2024$111.00$0.074Call2 - - 21
(+0)		48.81%
(-7.35%)		0.030611
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 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored