S&P 500   4,017.13 (+1.15%)
DOW   32,647.00 (+0.78%)
QQQ   311.77 (+1.51%)
AAPL   160.29 (+1.67%)
MSFT   279.90 (+1.70%)
META   205.18 (+2.24%)
GOOGL   101.48 (+0.45%)
AMZN   99.65 (+2.48%)
TSLA   192.67 (+1.84%)
NVDA   268.87 (+1.81%)
NIO   9.88 (+7.39%)
BABA   99.95 (+1.58%)
AMD   95.86 (+1.37%)
T   18.93 (+1.12%)
F   11.94 (+2.93%)
MU   63.14 (+6.51%)
CGC   1.82 (+0.55%)
GE   94.15 (+1.08%)
DIS   96.16 (+1.41%)
AMC   4.94 (-4.08%)
PFE   40.16 (+0.43%)
PYPL   73.75 (+1.44%)
NFLX   329.07 (+1.72%)
S&P 500   4,017.13 (+1.15%)
DOW   32,647.00 (+0.78%)
QQQ   311.77 (+1.51%)
AAPL   160.29 (+1.67%)
MSFT   279.90 (+1.70%)
META   205.18 (+2.24%)
GOOGL   101.48 (+0.45%)
AMZN   99.65 (+2.48%)
TSLA   192.67 (+1.84%)
NVDA   268.87 (+1.81%)
NIO   9.88 (+7.39%)
BABA   99.95 (+1.58%)
AMD   95.86 (+1.37%)
T   18.93 (+1.12%)
F   11.94 (+2.93%)
MU   63.14 (+6.51%)
CGC   1.82 (+0.55%)
GE   94.15 (+1.08%)
DIS   96.16 (+1.41%)
AMC   4.94 (-4.08%)
PFE   40.16 (+0.43%)
PYPL   73.75 (+1.44%)
NFLX   329.07 (+1.72%)
S&P 500   4,017.13 (+1.15%)
DOW   32,647.00 (+0.78%)
QQQ   311.77 (+1.51%)
AAPL   160.29 (+1.67%)
MSFT   279.90 (+1.70%)
META   205.18 (+2.24%)
GOOGL   101.48 (+0.45%)
AMZN   99.65 (+2.48%)
TSLA   192.67 (+1.84%)
NVDA   268.87 (+1.81%)
NIO   9.88 (+7.39%)
BABA   99.95 (+1.58%)
AMD   95.86 (+1.37%)
T   18.93 (+1.12%)
F   11.94 (+2.93%)
MU   63.14 (+6.51%)
CGC   1.82 (+0.55%)
GE   94.15 (+1.08%)
DIS   96.16 (+1.41%)
AMC   4.94 (-4.08%)
PFE   40.16 (+0.43%)
PYPL   73.75 (+1.44%)
NFLX   329.07 (+1.72%)
S&P 500   4,017.13 (+1.15%)
DOW   32,647.00 (+0.78%)
QQQ   311.77 (+1.51%)
AAPL   160.29 (+1.67%)
MSFT   279.90 (+1.70%)
META   205.18 (+2.24%)
GOOGL   101.48 (+0.45%)
AMZN   99.65 (+2.48%)
TSLA   192.67 (+1.84%)
NVDA   268.87 (+1.81%)
NIO   9.88 (+7.39%)
BABA   99.95 (+1.58%)
AMD   95.86 (+1.37%)
T   18.93 (+1.12%)
F   11.94 (+2.93%)
MU   63.14 (+6.51%)
CGC   1.82 (+0.55%)
GE   94.15 (+1.08%)
DIS   96.16 (+1.41%)
AMC   4.94 (-4.08%)
PFE   40.16 (+0.43%)
PYPL   73.75 (+1.44%)
NFLX   329.07 (+1.72%)
NASDAQ:UAL

United Airlines - UAL Options Chain & Prices

$43.35
+0.94 (+2.22%)
(As of 03/29/2023 01:16 PM ET)
Add
Compare
Today's Range
$42.67
$43.41
50-Day Range
$41.36
$54.26
52-Week Range
$31.58
$55.04
Volume
3.59 million shs
Average Volume
8.64 million shs
Market Capitalization
$14.18 billion
P/E Ratio
19.98
Dividend Yield
N/A
Price Target
$56.31

UAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/31/2023$35.00$7.483Call10 - - 13
(+0)
95.66%
(+11.44%)
0.9882671
3/31/2023$35.50$0.015Put2424 - 150
(+113)
89.65%
(+8.84%)
-0.0126681
3/31/2023$36.00$0.020Put123 - 889
(+56)
87.00%
(+8.30%)
-0.0167856
3/31/2023$36.50$0.025Put211109
(+3)
83.19%
(+4.70%)
-0.0212952
3/31/2023$37.00$0.025Put46710518
(+11)
76.86%
(+4.80%)
-0.0228529
3/31/2023$38.00$0.045Put4315485
(+266)
71.23%
(+4.53%)
-0.04062411
3/31/2023$38.50$0.055Put39214186
(+79)
66.99%
(+3.59%)
-0.0508987
3/31/2023$39.00$0.065Put1116473
(+207)
62.08%
(+1.67%)
-0.0626018
3/31/2023$39.50$0.085Put611036202
(+35)
58.25%
(+0.46%)
-0.08275914
3/31/2023$39.50$3.055Call211143
(+1)
58.22%
(+0.44%)
0.9175842
3/31/2023$40.00$0.120Put1071878509
(+47)
55.68%
(-0.20%)
-0.11400226
3/31/2023$40.00$2.595Call55550181
(+4)
55.01%
(-0.87%)
0.8890793
3/31/2023$40.50$0.170Put1868202
(+25)
53.04%
(-0.97%)
-0.15701413
3/31/2023$40.50$2.150Call44 - 193
(+4)
53.04%
(-0.97%)
0.8434332
3/31/2023$41.00$0.250Put1036477
(+82)
50.83%
(-2.28%)
-0.2194028
3/31/2023$41.00$1.711Call1,0507552294108
(+973)
50.83%
(-2.28%)
0.78118277
3/31/2023$41.50$0.363Put1785427147
(+21)
49.00%
(-2.28%)
-0.29777463
3/31/2023$41.50$1.323Call701653197
(+50)
49.00%
(-2.28%)
0.70301321
3/31/2023$42.00$0.530Put1565159529
(+43)
48.33%
(-1.50%)
-0.39287538
3/31/2023$42.00$1.000Call2,0867261,1673800
(+556)
48.35%
(-1.48%)
0.608204193
3/31/2023$42.50$0.737Put27625221193
(+27)
46.63%
(-2.62%)
-0.49679334
3/31/2023$42.50$0.717Call299129100338
(+142)
47.07%
(-2.18%)
0.50471377
3/31/2023$43.00$1.012Put714792
(+1)
46.49%
(-2.40%)
-0.6058675
3/31/2023$43.00$0.492Call9753384562159
(+1635)
46.50%
(-2.14%)
0.396219207
3/31/2023$43.50$1.346Put1 - - 181
(+2)
46.29%
(-3.30%)
-0.7071671
3/31/2023$43.50$0.324Call830422309594
(+388)
46.29%
(-3.30%)
0.29555178
3/31/2023$44.00$1.748Put521386
(-1)
46.57%
(-2.89%)
-0.7953523
3/31/2023$44.00$0.205Call1,956571,87015821
(-426)
46.57%
(-2.90%)
0.20812986
3/31/2023$44.50$0.125Call4358484
(+14)
46.30%
(-4.00%)
0.14147916
3/31/2023$45.00$2.596Put1 - - 310
(-5)
47.37%
(-4.00%)
-0.9084331
3/31/2023$45.00$0.080Call25166950
(+227)
47.37%
(-1.87%)
0.09664518
3/31/2023$45.50$0.055Call15 - 14281
(+62)
49.71%
(-3.03%)
0.06791710
3/31/2023$46.00$3.565Put1 - - 321
(-5)
50.76%
(-3.54%)
-0.9606461
3/31/2023$46.00$0.035Call50444681
(+62)
50.76%
(-3.54%)
0.0454477
3/31/2023$46.50$0.025Call32216574
(+23)
53.09%
(-2.64%)
0.03276810
3/31/2023$47.00$4.549Put2 - 1267
(-22)
53.63%
(-3.78%)
-0.9862412
3/31/2023$47.00$0.015Call211430
(-5)
53.63%
(-3.78%)
0.0207852
3/31/2023$47.50$0.015Call52210300
(+27)
58.34%
(-1.64%)
0.0193288
3/31/2023$48.00$5.546Put6 - - 133
(-7)
59.56%
(-2.47%)
-0.9935962
3/31/2023$48.00$0.010Call44 - 474
(-62)
59.56%
(-2.45%)
0.0132981
3/31/2023$48.50$6.056Put2 - 216
(+0)
63.97%
(-4.37%)
-0.9939692
3/31/2023$48.50$0.010Call55 - 54261
(+22)
63.97%
(-4.37%)
0.01246513
3/31/2023$49.00$0.010Call3 - - 351
(+51)
68.12%
(+4.42%)
0.0118032
3/31/2023$50.00$0.015Call1 - - 560
(+0)
80.48%
(+15.12%)
0.0146381
3/31/2023$51.00$0.015Call1 - - 252
(+0)
88.97%
(+7.28%)
0.0134261
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:UAL) was last updated on 3/29/2023 by MarketBeat.com Staff