Free Trial

United Airlines (UAL) Options Chain & Prices

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free UAL Stock Alerts
$52.99
+1.65 (+3.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$43.00$10.010Call3 - - 14
(+0)		65.26%
(+7.47%)		0.9906461
6/7/2024$44.00$0.019Put2,2001,973200193
(+0)		60.80%
(+6.95%)		-0.012526
6/7/2024$44.00$9.015Call9 - 73
(+0)		60.80%
(+7.04%)		0.9875919
6/7/2024$45.00$0.025Put72 - 65
(+0)		56.41%
(+6.35%)		-0.0168877
6/7/2024$45.00$8.022Call10 - - 50
(+0)		56.41%
(+6.43%)		0.9832187
6/7/2024$46.00$0.033Put24078120593
(+3)		52.14%
(+5.53%)		-0.0234838
6/7/2024$46.00$7.031Call30 - - 221
(+10)		52.14%
(+5.53%)		0.9766535
6/7/2024$46.50$0.039Put243 - 16
(+5)		50.10%
(+4.95%)		-0.0281045
6/7/2024$46.50$6.538Call2 - - 0
(+0)		50.10%
(+4.95%)		0.972062
6/7/2024$47.00$0.047Put203 - 416
(+2)		48.13%
(+4.29%)		-0.0340267
6/7/2024$47.00$6.046Call27 - - 77
(+0)		48.13%
(+4.29%)		0.9661710
6/7/2024$47.50$0.057Put18 - - 7
(+3)		46.27%
(+3.55%)		-0.0417612
6/7/2024$47.50$5.557Call10 - - 1
(+1)		46.27%
(+3.55%)		0.9584871
6/7/2024$48.00$0.071Put32152319
(+61)		44.54%
(+2.71%)		-0.05193522
6/7/2024$48.00$5.071Call15 - 1100
(+7)		44.54%
(+2.72%)		0.9483684
6/7/2024$48.50$0.090Put20 - - 563
(-5)		42.95%
(+1.97%)		-0.065473
6/7/2024$49.00$0.116Put955310283
(+12)		42.11%
(+1.66%)		-0.08340828
6/7/2024$49.50$0.153Put16114213
(+5)		40.27%
(+0.23%)		-0.1070244
6/7/2024$49.50$3.654Call11 - 285
(+0)		40.27%
(+0.23%)		0.8937031
6/7/2024$50.00$0.203Put1,0438641103784
(+21)		39.20%
(-0.55%)		-0.13775581
6/7/2024$50.00$3.204Call3215 - 554
(+4)		39.20%
(-2.87%)		0.86323210
6/7/2024$51.00$0.365Put1,0305812271350
(+25)		37.74%
(-1.68%)		-0.22536171
6/7/2024$51.00$2.367Call1836619429
(+133)		37.66%
(-1.78%)		0.77647726
6/7/2024$52.00$0.650Put8264691262831
(+87)		37.01%
(-2.25%)		-0.34874148
6/7/2024$52.00$1.650Call4712311341354
(+183)		36.98%
(-2.28%)		0.654384114
6/7/2024$53.00$1.089Put33140114959
(+119)		36.95%
(-2.10%)		-0.49345599
6/7/2024$53.00$1.086Call2,8026071,976644
(+94)		36.71%
(-2.34%)		0.511277343
6/7/2024$54.00$1.679Put6571102074479
(+5)		37.12%
(-1.77%)		-0.6366165
6/7/2024$54.00$0.672Call640223323971
(+38)		37.73%
(-1.16%)		0.369846128
6/7/2024$55.00$2.402Put64 - 5173
(+0)		37.26%
(-1.79%)		-0.7609714
6/7/2024$55.00$0.388Call503833792502
(-3)		37.26%
(-1.80%)		0.2471175
6/7/2024$56.00$0.212Call748145151589
(+6)		38.59%
(-1.27%)		0.15337132
6/7/2024$57.00$0.114Call155534448
(-8)		38.27%
(-3.25%)		0.0911122
6/7/2024$58.00$0.065Call221293
(+0)		38.57%
(-5.44%)		0.0551254
6/7/2024$59.00$0.042Call3 - - 106
(+0)		42.14%
(-5.17%)		0.0363711
6/7/2024$60.00$0.032Call308303431
(+0)		45.31%
(-5.43%)		0.0266956
6/7/2024$62.00$0.023Call5 - - 10
(+0)		52.47%
(-5.32%)		0.0175145
6/7/2024$63.00$10.066Put1 - 17
(+0)		56.00%
(-4.94%)		-0.9897121
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders