Free Trial

United Airlines (UAL) Options Chain & Prices

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free UAL Stock Alerts
$50.69
-1.04 (-2.01%)
(As of 03:27 PM 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
5/31/2024$41.00$0.017Put101 - 10166
(+0)		73.14%
(+6.42%)		-0.0098441
5/31/2024$42.00$0.020Put53152210
(+0)		67.65%
(+5.76%)		-0.01200619
5/31/2024$42.00$9.726Call1 - - 46
(-1)		67.65%
(+5.76%)		0.9875161
5/31/2024$43.00$8.730Call3 - - 26
(+0)		62.20%
(+5.14%)		0.9846993
5/31/2024$45.00$0.032Put28 - 25536
(+36)		51.29%
(+3.63%)		-0.0237012
5/31/2024$45.00$6.742Call12 - 4132
(+0)		51.29%
(+3.67%)		0.975835
5/31/2024$45.50$0.036Put30 - - 65
(+0)		48.57%
(+3.15%)		-0.0270243
5/31/2024$46.00$0.039Put154101102530
(+0)		45.85%
(+2.59%)		-0.03107111
5/31/2024$46.00$5.750Call109 - 30
(+0)		45.85%
(+2.55%)		0.9684693
5/31/2024$46.50$0.044Put23013010045
(+0)		43.17%
(+1.82%)		-0.0361617
5/31/2024$47.00$0.050Put200100100337
(+0)		40.59%
(+0.97%)		-0.0428584
5/31/2024$47.00$4.762Call12 - - 82
(-7)		40.59%
(+0.94%)		0.9566967
5/31/2024$47.50$0.060Put246 - 170140
(+0)		38.17%
(-0.03%)		-0.05214320
5/31/2024$47.50$4.272Call11 - - 10
(+0)		38.17%
(-0.03%)		0.9474255
5/31/2024$48.00$0.074Put80173209
(+5)		36.04%
(-0.97%)		-0.06568125
5/31/2024$48.00$3.786Call7 - - 37
(-2)		36.04%
(-0.97%)		0.9339053
5/31/2024$48.50$0.097Put6 - 5160
(+157)		34.27%
(-1.82%)		-0.0858673
5/31/2024$48.50$3.310Call32 - 6
(+0)		34.27%
(-1.82%)		0.9137593
5/31/2024$49.00$0.134Put3722117
(+9)		32.92%
(-2.43%)		-0.1155919
5/31/2024$49.00$2.847Call23 - - 63
(+39)		32.92%
(-2.43%)		0.8840915
5/31/2024$49.50$0.190Put16113116231
(+113)		31.93%
(-2.82%)		-0.15752524
5/31/2024$49.50$2.404Call22 - 3
(+3)		31.93%
(-2.82%)		0.8422491
5/31/2024$50.00$0.275Put37426977586
(+149)		31.23%
(-2.76%)		-0.21322737
5/31/2024$50.00$1.989Call62518404
(+12)		31.23%
(-3.02%)		0.78668110
5/31/2024$51.00$0.551Put611312173919
(+350)		30.45%
(-3.02%)		-0.363585111
5/31/2024$51.00$1.266Call37820145872
(+684)		30.34%
(-3.14%)		0.63677996
5/31/2024$52.00$1.008Put217271291299
(-286)		29.88%
(-3.67%)		-0.54517556
5/31/2024$52.00$0.722Call537172131686
(-34)		29.85%
(-3.81%)		0.45600791
5/31/2024$53.00$1.659Put2295692822
(+479)		29.95%
(-3.05%)		-0.716547
5/31/2024$53.00$0.372Call532150166797
(+419)		29.62%
(-3.38%)		0.285862118
5/31/2024$54.00$2.468Put43352441151
(-1)		30.51%
(-2.86%)		-0.84349412
5/31/2024$54.00$0.179Call25618228545
(+60)		30.51%
(-2.87%)		0.16028273
5/31/2024$55.00$3.377Put24 - 2492
(-13)		31.67%
(-2.61%)		-0.9199965
5/31/2024$55.00$0.085Call41226719872
(-22)		31.67%
(-2.60%)		0.08515825
5/31/2024$56.00$4.341Put1 - - 220
(+0)		33.80%
(-2.13%)		-0.9581541
5/31/2024$56.00$0.046Call38923366
(-7)		33.80%
(-2.15%)		0.0479238
5/31/2024$57.00$5.328Put11 - 17
(+0)		36.95%
(-1.53%)		-0.9752051
5/31/2024$57.00$0.030Call731550182
(+8)		36.95%
(-1.50%)		0.03118216
5/31/2024$58.00$0.024Call202100 - 369
(+0)		40.67%
(-0.97%)		0.022994
5/31/2024$59.00$0.020Call19013258682
(+3)		44.52%
(-0.52%)		0.01813129
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
5/31/2024$60.00$8.318Put3 - 330
(+0)		48.31%
(-0.26%)		-0.9911863
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals