United Airlines (UAL) Options Chain & Prices $94.63 +0.37 (+0.39%) (As of 11/20/2024 ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends UAL Put and Call Options List 1/15/2027 12/18/2026 1/16/2026 12/19/2025 9/19/2025 6/20/2025 3/21/2025 2/21/2025 1/17/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 11/29/2024 11/22/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/22/2024$76.00$18.676Call4 - - 58(+0)109.49% (+14.29%)0.996915111/22/2024$77.00$0.008Put291 - 199(+19)105.09% (+12.60%)-0.003731211/22/2024$77.00$17.677Call6 - - 49(+1)105.09% (+12.61%)0.996336211/22/2024$78.00$0.010Put12 - - 274(+1)100.72% (+10.90%)-0.004448211/22/2024$79.00$0.011Put1 - 1437(+96)96.38% (+9.17%)-0.005342111/22/2024$79.00$15.682Call2 - - 132(+0)96.38% (+9.18%)0.9947231 Get the Latest News and Ratings for UAL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United Airlines and its competitors with MarketBeat's FREE daily newsletter. 11/22/2024$80.00$0.013Put38 - - 703(+144)92.07% (+7.40%)-0.006469911/22/2024$80.00$14.684Call1 - - 189(-12)92.07% (+7.41%)0.993597111/22/2024$81.00$0.016Put11101669(-65)87.79% (+5.58%)-0.007904411/22/2024$81.00$13.687Call14 - - 113(+20)87.79% (+5.59%)0.992164211/22/2024$82.00$0.019Put1021387222(+16)83.54% (+3.69%)-0.0097551211/22/2024$82.00$12.691Call6 - - 58(+9)83.54% (+3.70%)0.990312311/22/2024$83.00$0.023Put111 - 304(+51)79.32% (+1.70%)-0.01218211/22/2024$83.00$11.696Call4 - - 18(-1)79.32% (+1.71%)0.987886211/22/2024$84.00$0.028Put95671413(+77)75.15% (-0.41%)-0.0154152811/22/2024$85.00$0.036Put51830223869(+125)71.06% (-2.65%)-0.0198444711/22/2024$85.00$9.709Call1515322(+2)71.06% (-2.64%)0.980226811/22/2024$86.00$0.046Put1666124824(+105)67.10% (-5.01%)-0.0261022311/22/2024$86.00$8.720Call54 - 83(+36)67.10% (-5.00%)0.973968311/22/2024$87.00$0.062Put460147641024(-505)63.38% (-7.54%)-0.0353056811/22/2024$87.00$7.736Call61 - 99(-14)63.38% (-7.41%)0.964769311/22/2024$88.00$0.086Put37954761995(-2502)60.04% (-10.48%)-0.0493856811/22/2024$88.00$6.762Call5 - - 96(-21)60.04% (-9.75%)0.950696111/22/2024$89.00$0.127Put1439027889(+167)57.25% (-11.86%)-0.0714663611/22/2024$89.00$5.803Call5616 - 4372(+164)57.25% (-11.86%)0.9286411511/22/2024$90.00$0.197Put357116185969(+459)55.13% (-14.83%)-0.1059774511/22/2024$90.00$4.873Call601441447(-37)55.13% (-13.57%)0.8941711411/22/2024$91.00$0.315Put22814847629(+69)53.79% (-14.72%)-0.1578683111/22/2024$91.00$3.992Call1834658339(-8)53.79% (-14.72%)0.8423792411/22/2024$92.00$0.507Put2,3653052301209(+185)53.21% (-16.76%)-0.23008426511/22/2024$92.00$3.184Call1502341004(+117)53.21% (-15.24%)0.7704122911/22/2024$93.00$0.792Put1,043295429515(+213)53.19% (-15.28%)-0.32040216611/22/2024$93.00$2.469Call1184031741(-172)53.19% (-15.28%)0.68052811/22/2024$94.00$1.181Put35951125427(+394)53.18% (-15.33%)-0.4222179311/22/2024$94.00$1.857Call265143331345(+961)53.33% (-18.70%)0.5794015511/22/2024$95.00$1.672Put177151511165(+1038)53.33% (-17.63%)-0.5281735511/22/2024$95.00$1.347Call4,6219911,3334787(+3314)53.33% (-16.64%)0.47432521711/22/2024$96.00$2.263Put12 - 1279(+275)53.14% (-15.37%)-0.632083811/22/2024$96.00$0.935Call65983311807(+127)53.14% (-15.37%)0.37156218611/22/2024$97.00$2.950Put7 - 19(-3)52.84% (-15.63%)-0.7276677Missed Nvidia? Watch this ASAP (Ad)This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrough so advanced, it’s going to make ChatGPT look like VHS. But what’s even more unbelievable? I believe it’ll make Nvidia’s meteoric rise look like a backyard bottle rocket.Click here and I’ll tell you everything you need to know.11/22/2024$97.00$0.619Call306260101435(+1270)54.34% (-14.13%)0.2770573311/22/2024$98.00$3.728Put1 - - 12(+1)52.58% (-15.80%)-0.809475111/22/2024$98.00$0.392Call861337793(+43)52.58% (-15.80%)0.1961812111/22/2024$99.00$0.239Call955466426284(+166)52.57% (-15.67%)0.1327455011/22/2024$100.00$5.492Put1010 - 163(+6)53.10% (-14.99%)-0.918896211/22/2024$100.00$0.146Call90410224(+31)52.01% (-16.08%)0.0876531711/22/2024$101.00$6.444Put4 - 42(+2)54.43% (-13.49%)-0.948116411/22/2024$101.00$0.092Call456 - 1927(+434)54.43% (-13.49%)0.058655711/22/2024$102.00$0.064Call20716153(+5)56.69% (-11.05%)0.041379511/22/2024$103.00$0.049Call21 - 21263(+202)59.74% (-7.86%)0.03122211/22/2024$104.00$0.039Call13 - 1306(+49)63.19% (-4.33%)0.024774211/22/2024$105.00$0.033Call12 - - 1069(+11)66.68% (-0.85%)0.020147111/22/2024$106.00$0.027Call1 - 1629(+160)69.99% (+2.30%)0.016455111/22/2024$110.00$15.383Put3 - 33(+3)80.02% (+9.96%)-0.997009111/22/2024$110.00$0.011Call3 - 369(+66)80.02% (+9.97%)0.0065533End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Delta Air Lines Options Data Southwest Airlines Options Data Alaska Air Group Options Data SkyWest Options Data Copa Options Data JetBlue Airways Options Data Allegiant Travel Options Data Ryanair Options Data American Airlines Group Options Data Frontier Group Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:UAL) was last updated on 11/21/2024 by MarketBeat.com Staff From Our PartnersMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | 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 | Sponsored24/7 Automated Profits in CryptoThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredBut another coin could soar even higher …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United Airlines Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share United Airlines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
