Free Trial

United Airlines (UAL) Options Chain & Prices

→ Trump’s last act as President (From Porter & Company) (Ad)
Free UAL Stock Alerts
$51.46
-1.51 (-2.85%)
(As of 04/30/2024 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$43.00$8.475Call1 - - 49
(+0)		87.69%
(+3.51%)		0.9889031
5/3/2024$44.00$0.018Put44 - 446
(-3)		79.59%
(+2.09%)		-0.0142051
5/3/2024$44.50$6.981Call2 - - 49
(-3)		75.59%
(+1.38%)		0.9839111
5/3/2024$45.00$0.022Put33 - 1360
(+17)		71.64%
(+0.68%)		-0.0186191
5/3/2024$45.00$6.483Call1 - - 588
(-1)		71.64%
(+0.68%)		0.9814811
5/3/2024$45.50$5.986Call2 - 253
(-1)		67.73%
(-0.02%)		0.9784611
5/3/2024$46.00$0.028Put1 - 1617
(+10)		63.87%
(-0.69%)		-0.0254871
5/3/2024$46.00$5.490Call83 - 942
(-9)		63.87%
(-0.69%)		0.9746196
5/3/2024$46.50$0.033Put7455 - 391
(-3)		60.09%
(-1.33%)		-0.03047713
5/3/2024$46.50$4.994Call6 - - 52
(-8)		60.08%
(-1.33%)		0.9696376
5/3/2024$47.00$0.039Put61 - 490
(-5)		56.40%
(-1.92%)		-0.0371426
5/3/2024$47.00$4.500Call13 - 31260
(-1)		56.40%
(-1.92%)		0.9629799
5/3/2024$47.50$0.047Put331112592
(+4)		52.89%
(-2.40%)		-0.04639813
5/3/2024$47.50$4.009Call196 - 43
(+1)		52.89%
(-2.40%)		0.95373315
5/3/2024$48.00$0.060Put22531304
(+29)		49.69%
(-2.65%)		-0.05992816
5/3/2024$48.00$3.522Call27 - 1286
(+2)		49.68%
(-2.65%)		0.9402179
5/3/2024$48.50$0.081Put2920382
(+27)		47.07%
(-2.44%)		-0.0810188
5/3/2024$48.50$3.043Call34 - 628
(-1)		47.07%
(-2.44%)		0.9191538
5/3/2024$49.00$0.120Put100157748
(+9)		45.50%
(-1.40%)		-0.11542819
5/3/2024$49.00$2.583Call15 - 5276
(-5)		45.50%
(-1.40%)		0.8847895
5/3/2024$49.50$0.189Put1347451274
(+2)		46.22%
(+1.55%)		-0.16755712
5/3/2024$49.50$2.152Call24 - 485
(+0)		45.01%
(+0.34%)		0.8327415
5/3/2024$50.00$0.289Put639323342060
(+10)		43.76%
(+0.65%)		-0.23404582
5/3/2024$50.00$1.752Call1798498
(-12)		44.61%
(+1.51%)		0.7664539
5/3/2024$51.00$0.584Put1,5005468523162
(+282)		42.70%
(+1.48%)		-0.401709126
5/3/2024$51.00$1.047Call2,0781,336238258
(-6)		42.69%
(+0.39%)		0.59922210
5/3/2024$52.00$1.085Put380841171934
(+205)		41.86%
(+0.52%)		-0.600831100
5/3/2024$52.00$0.547Call329801382097
(+718)		41.86%
(+0.64%)		0.401099100
5/3/2024$53.00$1.797Put224401291819
(+93)		42.31%
(+2.33%)		-0.77333591
5/3/2024$53.00$0.257Call1,0681321832640
(+205)		41.32%
(+1.35%)		0.229905230
5/3/2024$54.00$2.644Put852730775
(-52)		42.01%
(+2.47%)		-0.89583136
5/3/2024$54.00$0.100Call2,397121,1181353
(+304)		42.79%
(+3.48%)		0.109104197
5/3/2024$55.00$0.035Call9931871892187
(-128)		45.25%
(+6.11%)		0.044685133
5/3/2024$56.00$4.570Put23131056
(+27)		46.01%
(+7.10%)		-0.98393911
5/3/2024$56.00$0.018Call237115120585
(+137)		46.01%
(+7.81%)		0.02342721
5/3/2024$57.00$5.568Put28 - 2827
(+0)		52.22%
(+13.85%)		-0.98975814
5/3/2024$60.00$0.010Call153 - 803
(-28)		70.76%
(+18.60%)		0.0095692
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 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders