Free Trial

United Airlines (UAL) Options Chain & Prices

→ Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (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
5/24/2024$44.00$0.010Put14 - 14142
(+0)		65.90%
(+0.81%)		-0.00648510
5/24/2024$44.00$11.023Call8226
(+0)		65.90%
(+0.81%)		0.9935145
5/24/2024$45.00$0.013Put304 - 23090
(+0)		61.46%
(+0.22%)		-0.0082830
5/24/2024$45.00$10.027Call191 - 26
(+0)		61.43%
(+0.18%)		0.9917037
5/24/2024$46.00$0.016Put20 - 20244
(+0)		57.09%
(+0.01%)		-0.01092
5/24/2024$46.00$9.031Call6 - - 22
(+7)		57.09%
(+0.01%)		0.9891041
5/24/2024$46.50$8.533Call4 - - 6
(+4)		54.88%
(+0.01%)		0.9874943
5/24/2024$47.00$8.036Call72 - - 65
(-10)		52.62%
(+0.04%)		0.98566917
5/24/2024$47.50$7.539Call20 - - 10
(+0)		50.29%
(+0.06%)		0.9836172
5/24/2024$48.00$0.024Put2 - 2137
(+0)		47.88%
(+0.07%)		-0.0187052
5/24/2024$48.00$7.042Call2 - - 157
(+57)		47.88%
(+0.07%)		0.9813112
5/24/2024$49.00$6.048Call2132 - 94
(+0)		42.84%
(-0.01%)		0.9757398
5/24/2024$49.50$0.032Put5 - 579
(+0)		40.24%
(-0.19%)		-0.0277812
5/24/2024$50.00$0.036Put1010 - 212
(-1)		37.65%
(-0.56%)		-0.0321231
5/24/2024$50.00$5.055Call21 - - 288
(+0)		0.9679287
5/24/2024$51.00$0.049Put2262135314
(+5)		33.08%
(-1.85%)		-0.04756416
5/24/2024$51.00$4.070Call14 - - 46
(+0)		33.08%
(-1.85%)		0.9525345
5/24/2024$52.00$0.095Put2661983151
(+3)		30.48%
(-2.95%)		-0.08860430
5/24/2024$52.00$3.116Call24141 - 675
(+12)		30.48%
(-2.95%)		0.9116376
5/24/2024$53.00$0.215Put949198532629
(+232)		29.82%
(-2.96%)		-0.176425122
5/24/2024$53.00$2.237Call601912496
(+5)		30.72%
(-2.06%)		0.82418732
5/24/2024$54.00$0.450Put2336314576
(+242)		28.72%
(-3.51%)		-0.31386235
5/24/2024$54.00$1.472Call2085785922
(+86)		28.72%
(-3.51%)		0.6875439
5/24/2024$55.00$0.847Put6,0831951591420
(+879)		28.39%
(-3.49%)		-0.490378200
5/24/2024$55.00$0.868Call6341631731917
(+1072)		28.69%
(-3.19%)		0.512483160
5/24/2024$56.00$1.442Put456118130506
(+306)		28.07%
(-3.85%)		-0.67091190
5/24/2024$56.00$0.461Call1,055351260563
(+118)		28.07%
(-3.85%)		0.3342210
5/24/2024$57.00$2.198Put2020 - 11
(+0)		27.78%
(-4.38%)		-0.8215876
5/24/2024$57.00$0.210Call885182251007
(+29)		27.36%
(-4.80%)		0.18677555
5/24/2024$58.00$3.087Put90603032
(+7)		28.58%
(-4.39%)		-0.91802312
5/24/2024$58.00$0.091Call7384011132
(+20)		28.23%
(-4.73%)		0.09387131
5/24/2024$59.00$4.056Put1 - 124
(+0)		30.97%
(-4.08%)		-0.9575871
5/24/2024$59.00$0.053Call23172267
(+2)		30.97%
(-4.08%)		0.0555139
5/24/2024$60.00$0.038Call139 - 313
(+29)		34.50%
(-3.48%)		0.0378945
5/24/2024$63.00$8.036Put2 - 21
(+0)		45.42%
(-2.36%)		-0.9940372
5/24/2024$65.00$10.035Put10 - 100
(+0)		52.31%
(-1.84%)		-0.9976679
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings