S&P 500   3,319.47 (-1.12%)
DOW   27,657.42 (-0.88%)
QQQ   266.87 (-1.28%)
AAPL   106.84 (-3.17%)
MSFT   200.39 (-1.24%)
FB   252.53 (-0.90%)
GOOGL   1,451.09 (-2.42%)
AMZN   2,954.91 (-1.79%)
NVDA   487.57 (-2.20%)
TSLA   442.15 (+4.42%)
BABA   272.41 (-1.20%)
CGC   16.36 (-0.24%)
GE   6.88 (-2.41%)
MU   50.74 (-0.47%)
AMD   74.93 (-2.12%)
T   28.93 (-0.48%)
F   7.23 (-0.69%)
ACB   6.53 (-5.22%)
GILD   65.05 (+0.02%)
NFLX   469.96 (-0.05%)
DIS   128.63 (-1.22%)
BAC   25.21 (-0.55%)
BA   161.14 (-3.81%)
S&P 500   3,319.47 (-1.12%)
DOW   27,657.42 (-0.88%)
QQQ   266.87 (-1.28%)
AAPL   106.84 (-3.17%)
MSFT   200.39 (-1.24%)
FB   252.53 (-0.90%)
GOOGL   1,451.09 (-2.42%)
AMZN   2,954.91 (-1.79%)
NVDA   487.57 (-2.20%)
TSLA   442.15 (+4.42%)
BABA   272.41 (-1.20%)
CGC   16.36 (-0.24%)
GE   6.88 (-2.41%)
MU   50.74 (-0.47%)
AMD   74.93 (-2.12%)
T   28.93 (-0.48%)
F   7.23 (-0.69%)
ACB   6.53 (-5.22%)
GILD   65.05 (+0.02%)
NFLX   469.96 (-0.05%)
DIS   128.63 (-1.22%)
BAC   25.21 (-0.55%)
BA   161.14 (-3.81%)
S&P 500   3,319.47 (-1.12%)
DOW   27,657.42 (-0.88%)
QQQ   266.87 (-1.28%)
AAPL   106.84 (-3.17%)
MSFT   200.39 (-1.24%)
FB   252.53 (-0.90%)
GOOGL   1,451.09 (-2.42%)
AMZN   2,954.91 (-1.79%)
NVDA   487.57 (-2.20%)
TSLA   442.15 (+4.42%)
BABA   272.41 (-1.20%)
CGC   16.36 (-0.24%)
GE   6.88 (-2.41%)
MU   50.74 (-0.47%)
AMD   74.93 (-2.12%)
T   28.93 (-0.48%)
F   7.23 (-0.69%)
ACB   6.53 (-5.22%)
GILD   65.05 (+0.02%)
NFLX   469.96 (-0.05%)
DIS   128.63 (-1.22%)
BAC   25.21 (-0.55%)
BA   161.14 (-3.81%)
S&P 500   3,319.47 (-1.12%)
DOW   27,657.42 (-0.88%)
QQQ   266.87 (-1.28%)
AAPL   106.84 (-3.17%)
MSFT   200.39 (-1.24%)
FB   252.53 (-0.90%)
GOOGL   1,451.09 (-2.42%)
AMZN   2,954.91 (-1.79%)
NVDA   487.57 (-2.20%)
TSLA   442.15 (+4.42%)
BABA   272.41 (-1.20%)
CGC   16.36 (-0.24%)
GE   6.88 (-2.41%)
MU   50.74 (-0.47%)
AMD   74.93 (-2.12%)
T   28.93 (-0.48%)
F   7.23 (-0.69%)
ACB   6.53 (-5.22%)
GILD   65.05 (+0.02%)
NFLX   469.96 (-0.05%)
DIS   128.63 (-1.22%)
BAC   25.21 (-0.55%)
BA   161.14 (-3.81%)
Log in
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

Options Chain

United Continental (NASDAQ:UAL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$130.00$0.005Call0001868
(+0)
0.00
9/18/2020$125.00$0.005Call000858
(+0)
0.00
9/18/2020$120.00$0.005Call000371
(+0)
0.00
9/18/2020$115.00$0.005Call000339
(+0)
0.00
9/18/2020$110.00$0.005Call000435
(+0)
0.00
9/18/2020$105.00$0.005Call000570
(+0)
0.00
9/18/2020$100.00$0.005Call0003981
(+0)
0.00
9/18/2020$97.50$0.055Call000491
(+0)
0.00
9/18/2020$95.00$0.005Call000454
(+0)
0.00
9/18/2020$92.50$0.055Call000341
(+0)
0.00
9/18/2020$90.00$0.005Call0001451
(+0)
0.00
9/18/2020$87.50$0.005Call000685
(+0)
0.00
9/18/2020$85.00$0.005Call000571
(+0)
0.00
9/18/2020$82.50$0.005Call000785
(+0)
0.00
9/18/2020$80.00$0.005Call0003754
(+0)
0.00
9/18/2020$77.50$0.005Call000856
(+0)
0.00
9/18/2020$75.00$0.005Call0001667
(+0)
0.00
9/18/2020$72.50$0.005Call000358
(+0)
0.00
9/18/2020$70.00$0.005Call0003249
(+0)
0.00
9/18/2020$67.50$0.005Call000711
(+0)
0.00
9/18/2020$65.00$0.005Call0002340
(+0)
0.00
9/18/2020$62.50$0.005Call000531
(+0)
0.00
9/18/2020$60.00$0.005Call0002987
(+0)
0.00
9/18/2020$57.50$0.005Call0001253
(+0)
0.00
9/18/2020$55.00$0.005Call0001500
(+0)
0.00
9/18/2020$52.50$0.005Call000989
(-1)
0.00
9/18/2020$50.00$0.005Call10209245
(-1)
0.04
9/18/2020$49.00$0.005Call0003648
(+0)
0.00
9/18/2020$48.00$0.005Call0004173
(+0)
0.00
9/18/2020$47.00$0.005Call1001966
(+0)
0.01
9/18/2020$46.00$0.005Call0002096
(+0)
0.00
9/18/2020$45.00$0.005Call371705419
(-82)
0.021
9/18/2020$44.00$0.005Call2711132379
(-27)
0.09
9/18/2020$43.00$0.005Call472411559
(+23)
0.010
9/18/2020$42.00$0.005Call13010984671
(+57)
0.018
9/18/2020$41.00$0.005Call13815802839
(-6)
0.029
9/18/2020$40.00$0.005Call1,25536679411455
(+625)
0.0255
9/18/2020$39.00$0.015Call1,6283647005109
(+1427)
0.0273
9/18/2020$38.00$0.005Call5,9832,2052,2616728
(-497)
0.0666
9/18/2020$37.00$0.025Call2,04464552113821
(-639)
0.0377
9/18/2020$36.00$0.900Call6254121293252
(-75)
0.0106
9/18/2020$35.00$1.755Call4461201819483
(-263)
0.0140
9/18/2020$34.00$2.945Call498331556
(-7)
0.023
9/18/2020$33.00$3.825Call7136103273
(-4)
0.029
9/18/2020$32.00$4.975Call179119979
(-25)
0.048
9/18/2020$31.00$6.000Call517120889
(+6)
0.06
9/18/2020$30.00$7.000Call128106141290
(-25)
0.026
9/18/2020$29.00$8.025Call1107612
(-2)
0.07
9/18/2020$28.00$9.200Call481036374
(+0)
0.010
9/18/2020$27.00$10.525Call3462529
(-7)
0.09
9/18/2020$26.00$11.675Call110253
(-1)
0.01
9/18/2020$25.00$12.225Call000744
(-50)
0.00
9/18/2020$24.00$12.775Call110225
(-4)
0.01
9/18/2020$23.00$14.450Call220231
(+0)
0.01
9/18/2020$22.00$15.275Call000703
(-4)
0.00
9/18/2020$21.00$15.775Call000145
(-31)
0.00
9/18/2020$20.00$16.875Call0001237
(+0)
0.00
9/18/2020$19.00$17.450Call000398
(+0)
0.00
9/18/2020$18.00$19.200Call99063
(+0)
0.04
9/18/2020$17.00$19.350Call00056
(-7)
0.00
9/18/2020$16.00$20.800Call000153
(-20)
0.00
9/18/2020$15.00$22.000Call000121
(-43)
0.00
9/18/2020$14.00$22.750Call00029
(-42)
0.00
9/18/2020$13.00$23.550Call0004
(-46)
0.00
9/18/2020$12.00$24.600Call00030
(+0)
0.00
9/18/2020$11.00$25.825Call0001
(+0)
0.00
9/18/2020$10.00$27.025Call00035
(+10)
0.00
9/18/2020$130.00$92.725Put0001
(+0)
0.00
9/18/2020$125.00$87.900Put0001
(+0)
0.00
9/18/2020$120.00$82.825Put0000
(+0)
0.00
9/18/2020$115.00$77.950Put0000
(+0)
0.00
9/18/2020$110.00$72.975Put0000
(+0)
0.00
9/18/2020$105.00$67.975Put0000
(+0)
0.00
9/18/2020$100.00$62.925Put0000
(+0)
0.00
9/18/2020$97.50$60.250Put0000
(+0)
0.00
9/18/2020$95.00$57.950Put0000
(+0)
0.00
9/18/2020$92.50$55.325Put0000
(+0)
0.00
9/18/2020$90.00$52.850Put0000
(+0)
0.00
9/18/2020$87.50$50.050Put0001
(+0)
0.00
9/18/2020$85.00$47.725Put0008
(+0)
0.00
9/18/2020$82.50$45.650Put00080
(+0)
0.00
9/18/2020$80.00$42.700Put1200489
(+0)
0.02
9/18/2020$77.50$40.100Put100133
(+0)
0.01
9/18/2020$75.00$37.650Put00079
(+0)
0.00
9/18/2020$72.50$35.375Put0008
(+0)
0.00
9/18/2020$70.00$32.300Put000188
(+0)
0.00
9/18/2020$67.50$30.275Put1101
(+0)
0.01
9/18/2020$65.00$27.750Put1001
(+0)
0.01
9/18/2020$62.50$25.200Put0001
(+0)
0.00
9/18/2020$60.00$23.600Put1103
(+0)
0.01
9/18/2020$57.50$20.875Put00029
(+0)
0.00
9/18/2020$55.00$17.900Put42094
(-25)
0.02
9/18/2020$52.50$15.025Put00011
(+0)
0.00
9/18/2020$50.00$13.200Put210359
(-6)
0.02
9/18/2020$49.00$12.175Put110114
(-1)
0.01
9/18/2020$48.00$11.025Put000154
(+0)
0.00
9/18/2020$47.00$10.250Put110475
(+0)
0.01
9/18/2020$46.00$9.025Put000151
(-11)
0.00
9/18/2020$45.00$8.225Put6117221571
(-13)
0.022
9/18/2020$44.00$6.575Put000277
(+0)
0.00
9/18/2020$43.00$5.950Put1255399
(-1)
0.04
9/18/2020$42.00$4.725Put601028355
(-5)
0.015
9/18/2020$41.00$3.950Put44529401
(-4)
0.018
9/18/2020$40.00$2.760Put319271751859
(-18)
0.097
9/18/2020$39.00$1.730Put1,307221,2522071
(+749)
0.056
9/18/2020$38.00$0.775Put1,3613885252785
(+439)
0.0193
9/18/2020$37.00$0.050Put4,3057761,4942682
(-365)
0.0310
9/18/2020$36.00$0.005Put1,1933443722880
(+343)
0.0131
9/18/2020$35.00$0.005Put54914923113691
(-108)
0.082
9/18/2020$34.00$0.005Put24532667516
(-45)
0.048
9/18/2020$33.00$0.005Put1,4111731,0152617
(-172)
0.052
9/18/2020$32.00$0.005Put25732485467
(-113)
0.019
9/18/2020$31.00$0.015Put79274358
(+76)
0.020
9/18/2020$30.00$0.005Put583205384
(+68)
0.012
9/18/2020$29.00$0.005Put363604360
(+3)
0.04
9/18/2020$28.00$0.010Put111003112
(+102)
0.06
9/18/2020$27.00$0.005Put1003231
(+0)
0.01
9/18/2020$26.00$0.005Put3002569
(-31)
0.03
9/18/2020$25.00$0.005Put10024503
(-2)
0.01
9/18/2020$24.00$0.005Put0001686
(-6)
0.00
9/18/2020$23.00$0.020Put0003024
(+0)
0.00
9/18/2020$22.00$0.020Put1001809
(+0)
0.01
9/18/2020$21.00$0.005Put0001157
(+0)
0.00
9/18/2020$20.00$0.005Put0002786
(+0)
0.00
9/18/2020$19.00$0.005Put0001000
(+0)
0.00
9/18/2020$18.00$0.005Put0005670
(+0)
0.00
9/18/2020$17.00$0.030Put000758
(+0)
0.00
9/18/2020$16.00$0.005Put0001378
(+0)
0.00
9/18/2020$15.00$0.005Put00010459
(+0)
0.00
9/18/2020$14.00$0.005Put000491
(+0)
0.00
9/18/2020$13.00$0.035Put0005579
(+0)
0.00
9/18/2020$12.00$0.025Put0001659
(+0)
0.00
9/18/2020$11.00$0.005Put0001316
(+0)
0.00
9/18/2020$10.00$0.005Put0004627
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 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.