Free Trial

United Airlines (UAL) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free UAL Stock Alerts
$50.67
-0.79 (-1.54%)
(As of 05/1/2024 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
5/3/2024$41.50$9.194Call50 - 5024
(+0)		110.46%
(+10.38%)		0.9933121
5/3/2024$43.00$0.012Put291541076
(+0)		95.90%
(+8.21%)		-0.0098483
5/3/2024$44.00$0.014Put11 - 442
(-4)		86.29%
(+6.70%)		-0.0129811
5/3/2024$44.50$0.016Put1515 - 1627
(+0)		81.16%
(+5.56%)		-0.015112
5/3/2024$45.00$0.018Put412551363
(+3)		76.74%
(+5.10%)		-0.0177017
5/3/2024$45.00$5.704Call29281588
(+0)		76.74%
(+5.10%)		0.9824443
5/3/2024$45.50$5.176Call21151
(-2)		71.63%
(+3.91%)		0.9790682
5/3/2024$46.00$4.710Call27 - 17938
(-4)		67.23%
(+3.36%)		0.97489412
5/3/2024$46.50$0.028Put14640101358
(-33)		62.50%
(+2.42%)		-0.030898
5/3/2024$46.50$4.184Call1 - - 46
(-6)		62.17%
(+2.09%)		0.9690581
5/3/2024$47.00$0.033Put684514484
(-6)		57.53%
(+1.13%)		-0.0389810
5/3/2024$47.00$3.720Call15 - - 1254
(-6)		57.85%
(+1.45%)		0.9615295
5/3/2024$47.50$0.042Put4654449593
(+1)		53.07%
(+0.18%)		-0.05048114
5/3/2024$47.50$3.228Call16 - - 38
(-5)		53.38%
(+0.49%)		0.9502796
5/3/2024$48.00$0.055Put189117291300
(-4)		49.26%
(-0.42%)		-0.06739822
5/3/2024$48.00$2.741Call23111262
(-24)		49.26%
(-0.42%)		0.93281211
5/3/2024$48.50$0.079Put170351788
(+6)		45.51%
(-1.56%)		-0.09789431
5/3/2024$48.50$2.264Call134653
(+25)		45.75%
(-1.32%)		0.90420710
5/3/2024$49.00$0.119Put38210053804
(+56)		43.07%
(-2.43%)		-0.14347262
5/3/2024$49.00$1.806Call2899281
(+5)		43.07%
(-2.43%)		0.85687715
5/3/2024$49.50$0.196Put510102117384
(+110)		41.36%
(-4.86%)		-0.21794393
5/3/2024$49.50$1.382Call166944285
(+0)		41.36%
(-3.65%)		0.78257954
5/3/2024$50.00$0.333Put8683312632063
(+3)		40.52%
(-3.24%)		-0.328718230
5/3/2024$50.00$1.011Call2099273506
(+8)		40.57%
(-4.04%)		0.67893694
5/3/2024$51.00$0.796Put6252651673236
(+74)		40.25%
(-2.44%)		-0.584271204
5/3/2024$51.00$0.464Call7223052682039
(+1781)		40.27%
(-2.43%)		0.425315120
5/3/2024$52.00$1.510Put437191921881
(-53)		43.39%
(+1.53%)		-0.805796102
5/3/2024$52.00$0.169Call1,9926888092203
(+106)		40.37%
(-1.49%)		0.203279379
5/3/2024$53.00$2.402Put10430171805
(-14)		41.75%
(-0.55%)		-0.92922628
5/3/2024$53.00$0.052Call5643371762663
(+23)		41.75%
(+0.43%)		0.07627772
5/3/2024$54.00$3.375Put95418731
(-44)		46.17%
(+4.16%)		-0.97294934
5/3/2024$54.00$0.022Call528405642155
(+802)		46.17%
(+3.39%)		0.03340456
5/3/2024$55.00$4.340Put40972641
(+0)		53.04%
(+10.75%)		-0.9853997
5/3/2024$55.00$0.014Call11541192083
(-104)		53.24%
(+7.99%)		0.02034826
5/3/2024$56.00$5.368Put151 - 152
(-4)		60.79%
(+14.78%)		-0.991192
5/3/2024$56.00$0.011Call6 - 5592
(+7)		60.58%
(+14.58%)		0.0146612
5/3/2024$57.00$6.337Put104 - 436
(+9)		67.82%
(+15.60%)		-0.9942662
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 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press