NASDAQ:UAL

United Continental Options Chain and Prices

$36.97

-1.38 (-3.60 %)

(As of 09/18/2020 12:00 AM ET)

Add

Compare

Today's Range

$36.68

Now: $36.97▼

$38.34

50-Day Range

$31.38

MA: $35.48▼

$38.36

52-Week Range

$17.80

Now: $36.97▼

$95.16

Volume32.57 million shs

Average Volume37.20 million shs

Market Capitalization$10.76 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.53

United Continental (NASDAQ:UAL) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Delta	Trades
9/18/2020	$130.00	$0.005	Call	0	0	0	1868 (+0)	0.0	0
9/18/2020	$125.00	$0.005	Call	0	0	0	858 (+0)	0.0	0
9/18/2020	$120.00	$0.005	Call	0	0	0	371 (+0)	0.0	0
9/18/2020	$115.00	$0.005	Call	0	0	0	339 (+0)	0.0	0
9/18/2020	$110.00	$0.005	Call	0	0	0	435 (+0)	0.0	0
9/18/2020	$105.00	$0.005	Call	0	0	0	570 (+0)	0.0	0
9/18/2020	$100.00	$0.005	Call	0	0	0	3981 (+0)	0.0	0
9/18/2020	$97.50	$0.055	Call	0	0	0	491 (+0)	0.0	0
9/18/2020	$95.00	$0.005	Call	0	0	0	454 (+0)	0.0	0
9/18/2020	$92.50	$0.055	Call	0	0	0	341 (+0)	0.0	0

9/18/2020	$90.00	$0.005	Call	0	0	0	1451 (+0)	0.0	0
9/18/2020	$87.50	$0.005	Call	0	0	0	685 (+0)	0.0	0
9/18/2020	$85.00	$0.005	Call	0	0	0	571 (+0)	0.0	0
9/18/2020	$82.50	$0.005	Call	0	0	0	785 (+0)	0.0	0
9/18/2020	$80.00	$0.005	Call	0	0	0	3754 (+0)	0.0	0
9/18/2020	$77.50	$0.005	Call	0	0	0	856 (+0)	0.0	0
9/18/2020	$75.00	$0.005	Call	0	0	0	1667 (+0)	0.0	0
9/18/2020	$72.50	$0.005	Call	0	0	0	358 (+0)	0.0	0
9/18/2020	$70.00	$0.005	Call	0	0	0	3249 (+0)	0.0	0
9/18/2020	$67.50	$0.005	Call	0	0	0	711 (+0)	0.0	0
9/18/2020	$65.00	$0.005	Call	0	0	0	2340 (+0)	0.0	0
9/18/2020	$62.50	$0.005	Call	0	0	0	531 (+0)	0.0	0
9/18/2020	$60.00	$0.005	Call	0	0	0	2987 (+0)	0.0	0
9/18/2020	$57.50	$0.005	Call	0	0	0	1253 (+0)	0.0	0
9/18/2020	$55.00	$0.005	Call	0	0	0	1500 (+0)	0.0	0
9/18/2020	$52.50	$0.005	Call	0	0	0	989 (-1)	0.0	0
9/18/2020	$50.00	$0.005	Call	10	2	0	9245 (-1)	0.0	4
9/18/2020	$49.00	$0.005	Call	0	0	0	3648 (+0)	0.0	0
9/18/2020	$48.00	$0.005	Call	0	0	0	4173 (+0)	0.0	0
9/18/2020	$47.00	$0.005	Call	1	0	0	1966 (+0)	0.0	1
9/18/2020	$46.00	$0.005	Call	0	0	0	2096 (+0)	0.0	0
9/18/2020	$45.00	$0.005	Call	37	17	0	5419 (-82)	0.0	21
9/18/2020	$44.00	$0.005	Call	27	11	13	2379 (-27)	0.0	9
9/18/2020	$43.00	$0.005	Call	47	2	41	1559 (+23)	0.0	10
9/18/2020	$42.00	$0.005	Call	130	10	98	4671 (+57)	0.0	18
9/18/2020	$41.00	$0.005	Call	138	15	80	2839 (-6)	0.0	29
9/18/2020	$40.00	$0.005	Call	1,255	366	794	11455 (+625)	0.0	255
9/18/2020	$39.00	$0.015	Call	1,628	364	700	5109 (+1427)	0.0	273
9/18/2020	$38.00	$0.005	Call	5,983	2,205	2,261	6728 (-497)	0.0	666
9/18/2020	$37.00	$0.025	Call	2,044	645	521	13821 (-639)	0.0	377
9/18/2020	$36.00	$0.900	Call	625	412	129	3252 (-75)	0.0	106
9/18/2020	$35.00	$1.755	Call	446	120	181	9483 (-263)	0.0	140
9/18/2020	$34.00	$2.945	Call	49	8	33	1556 (-7)	0.0	23
9/18/2020	$33.00	$3.825	Call	71	36	10	3273 (-4)	0.0	29
9/18/2020	$32.00	$4.975	Call	179	1	19	979 (-25)	0.0	48
9/18/2020	$31.00	$6.000	Call	517	12	0	889 (+6)	0.0	6
9/18/2020	$30.00	$7.000	Call	128	106	14	1290 (-25)	0.0	26
9/18/2020	$29.00	$8.025	Call	11	0	7	612 (-2)	0.0	7
9/18/2020	$28.00	$9.200	Call	48	10	36	374 (+0)	0.0	10
9/18/2020	$27.00	$10.525	Call	34	6	2	529 (-7)	0.0	9
9/18/2020	$26.00	$11.675	Call	1	1	0	253 (-1)	0.0	1
9/18/2020	$25.00	$12.225	Call	0	0	0	744 (-50)	0.0	0
9/18/2020	$24.00	$12.775	Call	1	1	0	225 (-4)	0.0	1
9/18/2020	$23.00	$14.450	Call	2	2	0	231 (+0)	0.0	1
9/18/2020	$22.00	$15.275	Call	0	0	0	703 (-4)	0.0	0
9/18/2020	$21.00	$15.775	Call	0	0	0	145 (-31)	0.0	0
9/18/2020	$20.00	$16.875	Call	0	0	0	1237 (+0)	0.0	0
9/18/2020	$19.00	$17.450	Call	0	0	0	398 (+0)	0.0	0
9/18/2020	$18.00	$19.200	Call	9	9	0	63 (+0)	0.0	4
9/18/2020	$17.00	$19.350	Call	0	0	0	56 (-7)	0.0	0
9/18/2020	$16.00	$20.800	Call	0	0	0	153 (-20)	0.0	0
9/18/2020	$15.00	$22.000	Call	0	0	0	121 (-43)	0.0	0
9/18/2020	$14.00	$22.750	Call	0	0	0	29 (-42)	0.0	0
9/18/2020	$13.00	$23.550	Call	0	0	0	4 (-46)	0.0	0
9/18/2020	$12.00	$24.600	Call	0	0	0	30 (+0)	0.0	0
9/18/2020	$11.00	$25.825	Call	0	0	0	1 (+0)	0.0	0
9/18/2020	$10.00	$27.025	Call	0	0	0	35 (+10)	0.0	0
9/18/2020	$130.00	$92.725	Put	0	0	0	1 (+0)	0.0	0
9/18/2020	$125.00	$87.900	Put	0	0	0	1 (+0)	0.0	0
9/18/2020	$120.00	$82.825	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$115.00	$77.950	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$110.00	$72.975	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$105.00	$67.975	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$100.00	$62.925	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$97.50	$60.250	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$95.00	$57.950	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$92.50	$55.325	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$90.00	$52.850	Put	0	0	0	0 (+0)	0.0	0
9/18/2020	$87.50	$50.050	Put	0	0	0	1 (+0)	0.0	0
9/18/2020	$85.00	$47.725	Put	0	0	0	8 (+0)	0.0	0
9/18/2020	$82.50	$45.650	Put	0	0	0	80 (+0)	0.0	0
9/18/2020	$80.00	$42.700	Put	12	0	0	489 (+0)	0.0	2
9/18/2020	$77.50	$40.100	Put	1	0	0	133 (+0)	0.0	1
9/18/2020	$75.00	$37.650	Put	0	0	0	79 (+0)	0.0	0
9/18/2020	$72.50	$35.375	Put	0	0	0	8 (+0)	0.0	0
9/18/2020	$70.00	$32.300	Put	0	0	0	188 (+0)	0.0	0
9/18/2020	$67.50	$30.275	Put	1	1	0	1 (+0)	0.0	1
9/18/2020	$65.00	$27.750	Put	1	0	0	1 (+0)	0.0	1
9/18/2020	$62.50	$25.200	Put	0	0	0	1 (+0)	0.0	0
9/18/2020	$60.00	$23.600	Put	1	1	0	3 (+0)	0.0	1
9/18/2020	$57.50	$20.875	Put	0	0	0	29 (+0)	0.0	0
9/18/2020	$55.00	$17.900	Put	4	2	0	94 (-25)	0.0	2
9/18/2020	$52.50	$15.025	Put	0	0	0	11 (+0)	0.0	0
9/18/2020	$50.00	$13.200	Put	2	1	0	359 (-6)	0.0	2
9/18/2020	$49.00	$12.175	Put	1	1	0	114 (-1)	0.0	1
9/18/2020	$48.00	$11.025	Put	0	0	0	154 (+0)	0.0	0
9/18/2020	$47.00	$10.250	Put	1	1	0	475 (+0)	0.0	1
9/18/2020	$46.00	$9.025	Put	0	0	0	151 (-11)	0.0	0
9/18/2020	$45.00	$8.225	Put	61	17	22	1571 (-13)	0.0	22
9/18/2020	$44.00	$6.575	Put	0	0	0	277 (+0)	0.0	0
9/18/2020	$43.00	$5.950	Put	12	5	5	399 (-1)	0.0	4
9/18/2020	$42.00	$4.725	Put	60	10	28	355 (-5)	0.0	15
9/18/2020	$41.00	$3.950	Put	44	5	29	401 (-4)	0.0	18
9/18/2020	$40.00	$2.760	Put	319	27	175	1859 (-18)	0.0	97
9/18/2020	$39.00	$1.730	Put	1,307	22	1,252	2071 (+749)	0.0	56
9/18/2020	$38.00	$0.775	Put	1,361	388	525	2785 (+439)	0.0	193
9/18/2020	$37.00	$0.050	Put	4,305	776	1,494	2682 (-365)	0.0	310
9/18/2020	$36.00	$0.005	Put	1,193	344	372	2880 (+343)	0.0	131
9/18/2020	$35.00	$0.005	Put	549	149	231	13691 (-108)	0.0	82
9/18/2020	$34.00	$0.005	Put	245	32	66	7516 (-45)	0.0	48
9/18/2020	$33.00	$0.005	Put	1,411	173	1,015	2617 (-172)	0.0	52
9/18/2020	$32.00	$0.005	Put	257	3	248	5467 (-113)	0.0	19
9/18/2020	$31.00	$0.015	Put	79	2	7	4358 (+76)	0.0	20
9/18/2020	$30.00	$0.005	Put	58	32	0	5384 (+68)	0.0	12
9/18/2020	$29.00	$0.005	Put	36	36	0	4360 (+3)	0.0	4
9/18/2020	$28.00	$0.010	Put	11	10	0	3112 (+102)	0.0	6
9/18/2020	$27.00	$0.005	Put	1	0	0	3231 (+0)	0.0	1
9/18/2020	$26.00	$0.005	Put	3	0	0	2569 (-31)	0.0	3
9/18/2020	$25.00	$0.005	Put	1	0	0	24503 (-2)	0.0	1
9/18/2020	$24.00	$0.005	Put	0	0	0	1686 (-6)	0.0	0
9/18/2020	$23.00	$0.020	Put	0	0	0	3024 (+0)	0.0	0
9/18/2020	$22.00	$0.020	Put	1	0	0	1809 (+0)	0.0	1
9/18/2020	$21.00	$0.005	Put	0	0	0	1157 (+0)	0.0	0
9/18/2020	$20.00	$0.005	Put	0	0	0	2786 (+0)	0.0	0
9/18/2020	$19.00	$0.005	Put	0	0	0	1000 (+0)	0.0	0
9/18/2020	$18.00	$0.005	Put	0	0	0	5670 (+0)	0.0	0
9/18/2020	$17.00	$0.030	Put	0	0	0	758 (+0)	0.0	0
9/18/2020	$16.00	$0.005	Put	0	0	0	1378 (+0)	0.0	0
9/18/2020	$15.00	$0.005	Put	0	0	0	10459 (+0)	0.0	0
9/18/2020	$14.00	$0.005	Put	0	0	0	491 (+0)	0.0	0
9/18/2020	$13.00	$0.035	Put	0	0	0	5579 (+0)	0.0	0
9/18/2020	$12.00	$0.025	Put	0	0	0	1659 (+0)	0.0	0
9/18/2020	$11.00	$0.005	Put	0	0	0	1316 (+0)	0.0	0
9/18/2020	$10.00	$0.005	Put	0	0	0	4627 (+0)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

United Continental Options Chain and Prices

Adding

Adding

Adding United Continental Holdings Inc

Options Chain

United Continental (NASDAQ:UAL) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources