Free Trial
→ Now I look stupid. Real stupid... (From Porter & Company) (Ad) Buy UAL Stock  Free UAL Stock Alerts

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$70.23 -3.30 (-4.49%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$70.10 -0.13 (-0.18%)
As of 03/28/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$58.00$0.083Put11101206
(+196)		74.65%
(-0.65%)		-0.0293722
4/4/2025$59.00$0.112Put22 - 3
(+1)		72.98%
(-0.25%)		-0.0389922
4/4/2025$60.00$0.153Put43382297
(+11)		71.50%
(+0.11%)		-0.05181913
4/4/2025$60.00$10.372Call52 - 10
(+1)		71.50%
(+0.11%)		0.9486074
4/4/2025$61.00$0.210Put11 - 271
(+4)		70.22%
(+0.53%)		-0.0686361
4/4/2025$62.00$0.287Put3216 - 15
(+1)		69.08%
(+0.95%)		-0.0901948
4/4/2025$63.00$0.389Put5621823
(+8)		68.04%
(+1.20%)		-0.11711811
4/4/2025$64.00$0.521Put321536
(+27)		67.04%
(+1.25%)		-0.1498717
4/4/2025$64.00$6.742Call11 - 7
(+0)		67.04%
(+1.25%)		0.8509561
4/4/2025$65.00$0.689Put184945214
(+13)		66.06%
(+1.21%)		-0.18880624
4/4/2025$65.00$5.910Call2 - 21
(+0)		66.06%
(+1.25%)		0.8122262
4/4/2025$66.00$0.899Put141 - 3249
(+21)		65.09%
(+1.12%)		-0.23406634
4/4/2025$67.00$1.157Put112414564
(+8)		64.14%
(+0.95%)		-0.28556732
4/4/2025$67.00$4.377Call8 - 312
(+12)		64.14%
(+0.99%)		0.7160315
4/4/2025$68.00$1.471Put73154858
(-3)		63.24%
(+0.92%)		-0.34284827
4/4/2025$68.00$3.690Call15 - - 34
(+1)		63.24%
(+0.88%)		0.659114
4/4/2025$69.00$1.847Put442514524
(+17)		62.42%
(+0.96%)		-0.40493315
4/4/2025$69.00$3.065Call6727392
(+0)		62.42%
(+0.92%)		0.59743317
4/4/2025$70.00$2.290Put26444123413
(+212)		61.70%
(+1.07%)		-0.47032130
4/4/2025$70.00$2.507Call2932473870
(+46)		61.70%
(+1.11%)		0.53249356
4/4/2025$71.00$2.803Put5830953
(+43)		61.07%
(+1.36%)		-0.53710926
4/4/2025$71.00$2.018Call4175618718
(+0)		61.07%
(+1.32%)		0.4661842
4/4/2025$72.00$3.386Put1133217
(+3)		60.52%
(+1.62%)		-0.60324411
4/4/2025$72.00$1.598Call1441310049
(+0)		60.52%
(+1.66%)		0.40053931
4/4/2025$73.00$4.035Put116 - 211
(+15)		60.03%
(+1.95%)		-0.6667678
4/4/2025$73.00$1.244Call85212310
(+0)		60.03%
(+1.95%)		0.33752423
4/4/2025$73.50$4.383Put1814222
(+11)		59.81%
(+2.15%)		-0.6970278
4/4/2025$73.50$1.090Call211126
(+5)		59.81%
(+2.15%)		0.3075318
4/4/2025$74.00$4.746Put2055241
(+0)		59.61%
(+2.31%)		-0.7259989
4/4/2025$74.00$0.951Call13846130
(+12)		59.61%
(+2.31%)		0.27879929
4/4/2025$75.00$5.513Put149273855
(+641)		59.22%
(+2.58%)		-0.77965418
4/4/2025$75.00$0.715Call22845123919
(+719)		59.22%
(+2.62%)		0.22563748
4/4/2025$76.00$6.330Put42 - 335
(+0)		58.87%
(+2.87%)		-0.8268613
4/4/2025$76.00$0.527Call206311013596
(+21)		58.87%
(+2.68%)		0.1788945
4/4/2025$76.50$0.450Call22 - 1629
(+9)		58.71%
(+3.03%)		0.1580712
4/4/2025$77.00$7.190Put3 - - 178
(-41)		58.57%
(+3.17%)		-0.867152
4/4/2025$77.00$0.383Call1774421194
(+116)		58.57%
(+3.14%)		0.13899616
4/4/2025$78.00$8.087Put13 - 2119
(-1)		58.35%
(+3.43%)		-0.9003933
4/4/2025$78.00$0.273Call166513258
(+52)		58.35%
(+3.45%)		0.10600517
4/4/2025$79.00$9.012Put7 - - 278
(-14)		58.25%
(+3.77%)		-0.9268663
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
4/4/2025$79.00$0.193Call112100 - 205
(+17)		58.25%
(+3.75%)		0.079618
4/4/2025$80.00$9.960Put2717 - 604
(+3)		58.30%
(+4.15%)		-0.9471678
4/4/2025$80.00$0.136Call119 - 28677
(+18)		58.30%
(+4.13%)		0.05919932
4/4/2025$81.00$10.925Put11 - 51
(+0)		58.57%
(+4.61%)		-0.9621561
4/4/2025$81.00$0.096Call94534296
(-16)		58.57%
(+4.60%)		0.04393717
4/4/2025$82.00$11.902Put4 - - 14
(+0)		59.10%
(+5.16%)		-0.9728442
4/4/2025$82.00$0.069Call815220379
(-167)		59.10%
(+5.16%)		0.03286411
4/4/2025$83.00$12.888Put10 - - 6
(+1)		59.92%
(+5.78%)		-0.9802211
4/4/2025$83.00$0.051Call15 - - 428
(+8)		59.92%
(+5.78%)		0.0250152
4/4/2025$84.00$0.040Call31311217
(-195)		61.04%
(+6.44%)		0.0195268
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:UAL) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
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
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored