S&P 500   2,968.16 (-0.07%)
DOW   26,798.89 (-0.07%)
QQQ   191.40 (+0.15%)
AAPL   236.36 (+0.06%)
FB   183.41 (-0.42%)
MSFT   139.82 (+0.09%)
AMZN   1,739.31 (+0.43%)
NVDA   186.71 (+0.39%)
MU   44.95 (-0.33%)
BABA   171.62 (-0.76%)
GE   8.74 (-0.80%)
TSLA   257.14 (+3.73%)
AMD   30.57 (+2.76%)
T   37.45 (-0.35%)
ACB   3.54 (-3.80%)
NFLX   286.13 (+1.13%)
BAC   29.07 (+0.55%)
GILD   64.49 (+0.77%)
DIS   129.69 (-0.25%)
S&P 500   2,968.16 (-0.07%)
DOW   26,798.89 (-0.07%)
QQQ   191.40 (+0.15%)
AAPL   236.36 (+0.06%)
FB   183.41 (-0.42%)
MSFT   139.82 (+0.09%)
AMZN   1,739.31 (+0.43%)
NVDA   186.71 (+0.39%)
MU   44.95 (-0.33%)
BABA   171.62 (-0.76%)
GE   8.74 (-0.80%)
TSLA   257.14 (+3.73%)
AMD   30.57 (+2.76%)
T   37.45 (-0.35%)
ACB   3.54 (-3.80%)
NFLX   286.13 (+1.13%)
BAC   29.07 (+0.55%)
GILD   64.49 (+0.77%)
DIS   129.69 (-0.25%)
Log in

United Continental Options Chain (NASDAQ:UAL)

$86.62
-0.53 (-0.61 %)
(As of 10/14/2019 03:24 PM ET)
Today's Range
$86.24
Now: $86.62
$87.15
50-Day Range
$82.22
MA: $86.49
$91.62
52-Week Range
$77.02
Now: $86.62
$97.85
Volume1.90 million shs
Average Volume2.55 million shs
Market Capitalization$22.25 billion
P/E Ratio9.49
Dividend YieldN/A
Beta1.2

Options Chain

United Continental (NASDAQ:UAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$105.00$0.050Call01700.631523 (+0.099209)0.018559
10/18/2019$100.00$0.030Call27400.4540590.015674
10/18/2019$99.00$0.040Call000.4438490.020672
10/18/2019$98.00$0.055Call000.4352950.027879
10/18/2019$97.50$0.085Call41820.452468 (-0.084467)0.039514
10/18/2019$97.00$0.100Call2000.449165 (+0.014399)0.045794
10/18/2019$96.00$0.145Call23669 (+333)0.447157 (+0.010683)0.063308
10/18/2019$95.00$0.210Call483,683 (-1491)0.446443 (+0.011855)0.086795
10/18/2019$94.00$0.300Call37242 (+153)0.446092 (+0.009836)0.116909
10/18/2019$93.00$0.435Call727670.450568 (+0.012652)0.157033
10/18/2019$92.50$0.510Call242,009 (+455)0.450175 (+0.010818)0.178475
10/18/2019$92.00$0.605Call8125 (+17)0.452576 (+0.01092)0.203412
10/18/2019$91.00$0.835Call169361 (+10)0.457551 (+0.01351)0.258716
10/18/2019$90.00$1.110Call2892,871 (+1582)0.459492 (+0.009012)0.318943
10/18/2019$89.00$1.465Call385654 (+18)0.465413 (+0.012158)0.385718
10/18/2019$88.00$1.880Call229656 (+23)0.469675 (+0.011634)0.454798
10/18/2019$87.50$2.120Call97739 (-496)0.473174 (+0.012254)0.48992
10/18/2019$87.00$2.375Call75290 (-39)0.476179 (+0.011722)0.524801
10/18/2019$86.00$2.935Call80793 (+2)0.4819 (+0.006108)0.593085
10/18/2019$85.00$3.600Call1713,423 (+1434)0.496363 (+0.016617)0.655699
10/18/2019$84.00$4.300Call73246 (+21)0.505717 (+0.018446)0.713488
10/18/2019$83.00$5.050Call2203 (+53)0.514309 (+0.013605)0.765319
10/18/2019$82.50$5.450Call103,242 (+29)0.5206 (+0.014006)0.787985
10/18/2019$82.00$5.850Call1101 (+26)0.523822 (+0.021242)0.81024
10/18/2019$81.00$6.700Call3104 (-50)0.536968 (+0.03084)0.847098
10/18/2019$80.00$7.575Call2247 (+4)0.547901 (+0.086501)0.878769
10/18/2019$79.00$8.600Call088 (+7)0.614922 (+0.058837)0.884531
10/18/2019$78.00$9.300Call0260.502297 (-0.069089)0.948696
10/18/2019$77.50$9.800Call051 (+1)0.525611 (-0.070308)0.950676
10/18/2019$77.00$10.775Call10170.80445 (+0.134481)0.878806
10/18/2019$76.00$11.625Call000.796064 (+0.140878)0.902987
10/18/2019$75.00$12.675Call0660.877451 (+0.285366)0.902865
10/18/2019$74.50$13.025Call000.8268370.923455
10/18/2019$74.00$13.675Call000.935321 (+0.459166)0.908098
10/18/2019$73.50$14.125Call000.9381040.915861
10/18/2019$73.00$14.650Call000.980145 (+0.301709)0.91538
10/18/2019$72.50$15.050Call000.951641 (+0.063524)0.928399
10/18/2019$72.00$15.650Call041.03791 (+0.490851)0.919526
10/18/2019$71.50$16.175Call10141.08086 (+0.515857)0.919028
10/18/2019$71.00$16.600Call0101.06646 (+0.331295)0.92826
10/18/2019$70.50$17.175Call001.13960.922726
10/18/2019$70.00$17.675Call051.1691 (+0.220452)0.924459
10/18/2019$69.00$18.600Call001.18157 (+0.360153)0.934506
10/18/2019$68.00$19.625Call001.25635 (+0.228066)0.935024
10/18/2019$67.00$20.525Call001.24398 (+0.334639)0.946695
10/18/2019$66.00$21.650Call001.4039 (+0.623731)0.936749
10/18/2019$65.00$22.600Call001.43552 (+0.079328)0.942431
10/18/2019$105.00$17.475Put000
10/18/2019$100.00$12.500Put000
10/18/2019$99.00$11.675Put000
10/18/2019$98.00$10.825Put4000
10/18/2019$97.50$10.075Put000
10/18/2019$97.00$9.725Put000
10/18/2019$96.00$8.900Put000.383826 (-0.053101)-0.967955
10/18/2019$95.00$7.975Put16270.407157 (-0.022238)-0.93622
10/18/2019$94.00$7.100Put01310.42925 (-0.002106)-0.89371
10/18/2019$93.00$6.075Put22127 (+20)0.374479 (-0.06495)-0.890766
10/18/2019$92.50$5.825Put38109 (+7)0.441769 (+0.005269)-0.827452
10/18/2019$92.00$5.400Put3992 (+5)0.43826 (+0.005342)-0.805205
10/18/2019$91.00$4.650Put41226 (-9)0.453885 (+0.022139)-0.745704
10/18/2019$90.00$3.900Put74799 (-32)0.446219 (+0.010574)-0.686712
10/18/2019$89.00$3.250Put88853 (+7)0.456229 (+0.008468)-0.618756
10/18/2019$88.00$2.690Put310509 (+23)0.461307 (+0.010811)-0.546464
10/18/2019$87.50$2.425Put922,870 (+13)0.466867 (+0.009287)-0.510696
10/18/2019$87.00$2.175Put144241 (+11)0.471073 (+0.011984)-0.475607
10/18/2019$86.00$1.745Put55192 (-83)0.473026 (+0.011983)-0.405941
10/18/2019$85.00$1.375Put1743,338 (+19)0.487235 (+0.012528)-0.340472
10/18/2019$84.00$1.075Put28285 (+8)0.48787 (+0.010031)-0.280841
10/18/2019$83.00$0.835Put19304 (-5)0.503104 (+0.00964)-0.228126
10/18/2019$82.50$0.735Put292,589 (+2)0.508274 (+0.009288)-0.205345
10/18/2019$82.00$0.645Put76604 (-16)0.509354 (+0.009249)-0.183589
10/18/2019$81.00$0.505Put49161 (+3)0.52576 (+0.013155)-0.14723
10/18/2019$80.00$0.390Put561,047 (+4)0.5435 (+0.015055)-0.117037
10/18/2019$79.00$0.300Put2097 (-11)0.551324 (+0.010739)-0.091939
10/18/2019$78.00$0.230Put12080.569565 (+0.014178)-0.071743
10/18/2019$77.50$0.200Put15774 (+4)0.581094 (+0.012877)-0.063065
10/18/2019$77.00$0.175Put51,554 (+1)0.584076 (+0.002191)-0.055882
10/18/2019$76.00$0.130Put0530.590716 (+0.001997)-0.042235
10/18/2019$75.00$0.115Put02,9640.624805 (+0.029712)-0.036215
10/18/2019$74.50$0.065Put0120.590195 (-0.076714)-0.023476
10/18/2019$74.00$0.080Put13600.636029 (-0.032912)-0.026216
10/18/2019$73.50$0.070Put0140.640716 (-0.046655)-0.023248
10/18/2019$73.00$0.040Put0130.607904 (-0.089162)-0.014748
10/18/2019$72.50$0.035Put0100.61832 (-0.093901)-0.012655
10/18/2019$72.00$0.035Put0700.639154 (-0.082912)-0.012238
10/18/2019$71.50$0.030Put000.650198 (-0.091915)-0.010539
10/18/2019$71.00$0.030Put0100.670404 (-0.075099)-0.010318
10/18/2019$70.50$0.040Put20000.712301 (-0.045233)-0.012456
10/18/2019$70.00$0.015Put313520.645871 (-0.116139)-0.0056
10/18/2019$69.00$0.030Put000.747656 (-0.029097)-0.009246
10/18/2019$68.00$0.030Put000.785156 (-0.016597)-0.008671
10/18/2019$67.00$0.025Put000.810156-0.00745
10/18/2019$66.00$0.025Put000.847656-0.006936
10/18/2019$65.00$0.020Put05160.86853 (-0.044632)-0.005592
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/14/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel