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

Export to Excel
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