Free Trial

United Airlines (UAL) Options Chain & Prices

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free UAL Stock Alerts
$54.06
+1.34 (+2.54%)
(As of 11:09 AM 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
5/17/2024$44.00$0.018Put146 - 105150
(-82)		59.01%
(+2.44%)		-0.0121099
5/17/2024$44.00$8.780Call283 - 915
(+0)		59.01%
(+2.44%)		0.9878884
5/17/2024$45.00$0.022Put175 - 4630
(+300)		54.01%
(+2.13%)		-0.0155486
5/17/2024$45.00$7.785Call113 - - 2126
(-2)		54.01%
(+2.13%)		0.98445711
5/17/2024$45.50$0.024Put1348351109
(+100)		51.50%
(+1.99%)		-0.0177373
5/17/2024$46.00$0.026Put1071522894
(+50)		48.97%
(+1.85%)		-0.0203249
5/17/2024$46.00$6.791Call28 - - 11666
(+5)		48.97%
(+1.85%)		0.9796895
5/17/2024$46.50$0.029Put130 - 10014
(-8)		46.45%
(+1.68%)		-0.0234453
5/17/2024$46.50$6.294Call4 - - 10
(+0)		46.45%
(+1.67%)		0.9765724
5/17/2024$47.00$0.033Put1,1201,060111875
(-25)		43.96%
(+1.45%)		-0.02736426
5/17/2024$47.00$5.799Call754 - 4091
(+0)		43.96%
(+1.45%)		0.97266417
5/17/2024$47.50$0.038Put18080100167
(+33)		41.59%
(+1.15%)		-0.0325762
5/17/2024$47.50$5.305Call10 - - 67
(+10)		41.59%
(+1.16%)		0.9674612
5/17/2024$48.00$0.046Put170145253050
(-122)		39.44%
(+0.77%)		-0.0399915
5/17/2024$48.00$4.813Call23 - - 7915
(+10)		39.44%
(+0.77%)		0.9600687
5/17/2024$48.50$0.058Put5 - 5112
(+0)		37.60%
(+0.35%)		-0.0509732
5/17/2024$48.50$4.326Call5 - - 48
(+2)		37.60%
(+0.35%)		0.9491111
5/17/2024$49.00$0.078Put41221811913089
(+0)		36.13%
(-0.05%)		-0.067326127
5/17/2024$49.00$3.846Call71 - 37872
(+26)		36.13%
(-0.05%)		0.93280810
5/17/2024$49.50$0.108Put2121952884
(+0)		34.97%
(-0.33%)		-0.0909199
5/17/2024$49.50$3.376Call1 - - 453
(+1)		34.97%
(-0.33%)		0.9092891
5/17/2024$50.00$0.153Put645326594
(+12)		34.03%
(+0.16%)		-0.12333556
5/17/2024$50.00$2.921Call9,011 - - 18552
(-2)		34.03%
(-0.59%)		0.87698130
5/17/2024$51.00$0.301Put976126602634
(+195)		31.79%
(-1.54%)		-0.2189389
5/17/2024$51.00$2.070Call8544 - 361
(+3)		32.38%
(-0.95%)		0.78179120
5/17/2024$52.00$0.564Put842288116956
(+45)		31.37%
(-0.23%)		-0.35979973
5/17/2024$52.00$1.333Call12033191328
(+222)		30.91%
(-1.22%)		0.64175451
5/17/2024$52.50$0.759Put5751551703584
(-53)		30.41%
(-1.32%)		-0.44531748
5/17/2024$52.50$1.027Call343187809018
(+235)		30.41%
(-1.32%)		0.55688554
5/17/2024$53.00$1.004Put714801353413
(-58)		29.66%
(-1.86%)		-0.535375111
5/17/2024$53.00$0.772Call1,1252071574320
(+36)		30.15%
(-1.41%)		0.467654124
5/17/2024$54.00$1.643Put4728111425
(-155)		30.16%
(-1.39%)		-0.70536937
5/17/2024$54.00$0.408Call8916181618840
(+244)		29.85%
(-1.70%)		0.299796183
5/17/2024$55.00$0.191Call6071912867310
(+441)		30.15%
(-1.24%)		0.168142109
5/17/2024$56.00$0.089Call460377623917
(+201)		30.98%
(-0.79%)		0.08819621
5/17/2024$57.00$0.051Call254 - 1984
(-3)		33.53%
(-0.43%)		0.0520735
5/17/2024$57.50$0.042Call2021 - 1216
(+0)		35.12%
(-0.33%)		0.0419969
5/17/2024$58.00$0.035Call245813173
(+0)		36.80%
(-0.31%)		0.03468515
5/17/2024$59.00$0.026Call9080 - 121
(+0)		40.26%
(-0.21%)		0.0249482
5/17/2024$60.00$0.021Call115 - - 1778
(-2)		43.73%
(-0.14%)		0.018893
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
5/17/2024$61.00$0.017Call8 - - 269
(+0)		47.14%
(-0.08%)		0.0148361
5/17/2024$63.00$0.012Call2 - 2101
(+0)		53.74%
(+0.02%)		0.0098791
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Crypto 9-5 Escape Plan
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace