Free Trial

United Airlines (UAL) Options Chain & Prices

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free UAL Stock Alerts
$53.00
-0.30 (-0.56%)
(As of 06/7/2024 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
6/14/2024$42.50$0.019Put222 - 222111
(+0)		71.55%
(+3.75%)		-0.01081824
6/14/2024$43.00$10.172Call3 - - 2
(+0)		68.98%
(+3.47%)		0.9881711
6/14/2024$44.00$0.025Put1 - - 185
(+0)		63.87%
(+2.83%)		-0.014991
6/14/2024$44.50$8.680Call2 - 20
(+0)		61.33%
(+2.46%)		0.9833851
6/14/2024$45.00$0.030Put1,0011,0001188
(+80)		58.80%
(+2.04%)		-0.01898619
6/14/2024$45.00$8.183Call12 - 614
(+3)		58.80%
(+2.04%)		0.9812447
6/14/2024$46.00$0.036Put1,066775268263
(-3)		53.79%
(+1.07%)		-0.02459448
6/14/2024$46.00$7.191Call20 - - 32
(+12)		53.79%
(+1.07%)		0.975663
6/14/2024$47.00$0.047Put851075102
(+0)		48.99%
(-0.08%)		-0.0331233
6/14/2024$47.00$6.202Call66 - - 28
(+0)		48.99%
(-0.08%)		0.96718911
6/14/2024$47.50$0.054Put289289 - 35
(+2)		46.74%
(-0.69%)		-0.0393064
6/14/2024$47.50$5.710Call10 - - 0
(+0)		46.74%
(-0.69%)		0.961051
6/14/2024$48.00$0.065Put55 - 2336
(+10)		44.67%
(-1.29%)		-0.04756713
6/14/2024$48.00$5.221Call7 - - 60
(-7)		44.67%
(-1.29%)		0.952853
6/14/2024$48.50$0.079Put24134100
(+0)		42.81%
(-1.85%)		-0.0588649
6/14/2024$48.50$4.736Call13 - - 5
(+5)		42.81%
(-1.85%)		0.9416561
6/14/2024$49.00$0.101Put15 - - 124
(-10)		41.22%
(-2.34%)		-0.0744099
6/14/2024$49.00$4.258Call7 - - 51
(+0)		41.22%
(-2.34%)		0.9262141
6/14/2024$49.50$0.132Put27 - 24447
(-25)		39.91%
(-2.73%)		-0.0958118
6/14/2024$50.00$0.178Put70153684
(-10)		38.25%
(-3.67%)		-0.12460112
6/14/2024$50.00$3.336Call51 - 90
(+0)		38.90%
(-3.03%)		0.8765134
6/14/2024$51.00$0.331Put1555720899
(-2)		37.63%
(-3.31%)		-0.20886437
6/14/2024$51.00$2.488Call1419212163
(+2)		37.63%
(-3.31%)		0.79313214
6/14/2024$52.00$0.599Put1,2495264812247
(+275)		36.57%
(-3.42%)		-0.32826286
6/14/2024$52.00$1.754Call2166037245
(+34)		37.01%
(-3.32%)		0.67508258
6/14/2024$53.00$1.005Put450254711230
(+294)		36.37%
(-3.56%)		-0.47092759
6/14/2024$53.00$1.158Call676355242484
(+104)		36.62%
(-3.31%)		0.53416114
6/14/2024$54.00$1.559Put65330271168
(+0)		36.25%
(-3.53%)		-0.618596144
6/14/2024$54.00$0.707Call35910696343
(+117)		36.25%
(-3.53%)		0.38851498
6/14/2024$55.00$2.257Put3704 - 211
(+105)		35.96%
(-3.89%)		-0.7517696
6/14/2024$55.00$0.397Call37213761519
(+68)		35.96%
(-3.89%)		0.25738782
6/14/2024$56.00$3.076Put22 - 22
(+20)		35.91%
(-4.13%)		-0.8549392
6/14/2024$56.00$0.208Call52136183541
(+99)		35.91%
(-3.67%)		0.15574450
6/14/2024$57.00$3.983Put30151534
(+33)		36.43%
(-3.97%)		-0.9217438
6/14/2024$57.00$0.106Call401114239
(+15)		36.43%
(-3.25%)		0.08916927
6/14/2024$58.00$0.059Call57 - 2126
(+1)		37.88%
(-3.24%)		0.05237416
6/14/2024$59.00$0.038Call216 - 1231
(+1)		40.36%
(-2.09%)		0.0340784
6/14/2024$60.00$0.028Call1 - 1227
(+11)		43.53%
(-0.96%)		0.0247291
6/14/2024$62.00$0.019Call724124
(+0)		50.50%
(+0.37%)		0.0157116
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored