Free Trial

United Airlines (UAL) Options Chain & Prices

$52.93
+0.88 (+1.69%)
(As of 06/12/2024 ET)

UAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$44.50$0.007Put740 - 74052
(+2)
70.32%
(-2.41%)
-0.00662243
6/14/2024$45.00$0.008Put32 - 301045
(+11)
67.32%
(-2.31%)
-0.0081422
6/14/2024$45.00$7.064Call4 - - 26
(+0)
67.32%
(-2.32%)
0.9919611
6/14/2024$46.00$6.069Call20 - - 52
(+0)
61.37%
(-2.06%)
0.9874311
6/14/2024$47.00$0.020Put20414 - 167
(-18)
55.68%
(-1.61%)
-0.02092312
6/14/2024$47.00$5.077Call20 - - 94
(+0)
55.68%
(-1.61%)
0.97921
6/14/2024$47.50$0.026Put16115325
(+2)
54.36%
(+0.07%)
-0.0277023
6/14/2024$48.00$0.035Put1810 - 363
(-11)
50.53%
(-0.90%)
-0.0375275
6/14/2024$48.00$4.093Call62 - - 67
(+0)
50.53%
(-0.90%)
0.9626376
6/14/2024$48.50$0.049Put31 - 124
(+0)
48.28%
(-0.50%)
-0.0520353
6/14/2024$49.00$0.072Put21510880194
(+60)
46.34%
(-0.14%)
-0.07367721
6/14/2024$49.50$0.107Put3 - - 468
(+0)
44.78%
(+0.18%)
-0.105822
6/14/2024$50.00$0.164Put755120514747
(+29)
43.68%
(+0.47%)
-0.15219632
6/14/2024$50.00$2.223Call74 - 111
(+21)
43.68%
(+0.47%)
0.8485775
6/14/2024$51.00$0.380Put12070271134
(+207)
42.76%
(+1.03%)
-0.29464644
6/14/2024$51.00$1.439Call1012326125
(+0)
42.76%
(+1.03%)
0.70730220
6/14/2024$52.00$0.779Put9463172812473
(+130)
42.32%
(+1.00%)
-0.484078221
6/14/2024$52.00$0.836Call1729136402
(+51)
42.64%
(+1.32%)
0.51984843
6/14/2024$53.00$1.371Put4771752051556
(+209)
42.34%
(+1.18%)
-0.676803186
6/14/2024$53.00$0.423Call921172165662
(+97)
42.34%
(+1.18%)
0.3295262
6/14/2024$54.00$2.142Put972710
(+2)
42.41%
(+1.43%)
-0.8296325
6/14/2024$54.00$0.188Call1,4641,1771861065
(+614)
43.10%
(+2.12%)
0.178291122
6/14/2024$55.00$3.044Put65 - 548
(-2)
44.02%
(+3.16%)
-0.9188712
6/14/2024$55.00$0.083Call21877243019
(+2279)
44.02%
(+3.77%)
0.08965731
6/14/2024$56.00$0.043Call3365701097
(+299)
47.41%
(+6.28%)
0.04844115
6/14/2024$57.00$0.027Call29 - 21269
(+10)
51.93%
(+9.49%)
0.0296956
6/14/2024$58.00$0.019Call461233179
(+16)
57.08%
(+11.80%)
0.02042617
6/14/2024$59.00$0.015Call972237
(-1)
62.58%
(+13.25%)
0.0153823
6/14/2024$60.00$0.013Call63 - 63225
(-2)
68.23%
(+14.35%)
0.0123394
6/14/2024$61.00$0.011Call1 - 196
(+2)
73.90%
(+15.40%)
0.0103161
6/14/2024$62.00$0.010Call27 - 27155
(+25)
79.50%
(+16.46%)
0.0088714
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:UAL) was last updated on 6/12/2024 by MarketBeat.com Staff

From Our Partners