Free Trial
→ How to build the ultimate dividend portfolio (From DTI) (Ad) Free UAL Stock Alerts

United Airlines (UAL) Options Chain & Prices

$47.37
+0.65 (+1.39%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/2/2024$38.00$0.008Put4301398415
(+392)		64.34%
(+8.93%)		-0.00602828
8/2/2024$38.00$9.383Call4 - 44
(+0)		64.34%
(+8.93%)		0.9941633
8/2/2024$39.00$0.012Put31 - - 128
(+0)		60.45%
(+7.51%)		-0.0092334
8/2/2024$40.00$0.016Put3811 - 734
(+0)		55.73%
(+5.48%)		-0.0131617
8/2/2024$40.50$0.019Put11 - 91
(+0)		53.12%
(+4.41%)		-0.015451
8/2/2024$41.00$0.021Put11 - 126
(+0)		50.40%
(+3.37%)		-0.0180461
8/2/2024$41.00$6.400Call12 - 730
(+6)		50.40%
(+3.37%)		0.9822033
8/2/2024$41.50$0.024Put20010010034
(+0)		47.58%
(+2.35%)		-0.02105710
8/2/2024$42.00$0.027Put32 - 186
(+0)		44.76%
(+1.34%)		-0.0247642
8/2/2024$42.00$5.407Call1 - - 9
(+3)		44.76%
(+1.34%)		0.9755271
8/2/2024$42.50$0.031Put1 - - 65
(+0)		42.06%
(+0.34%)		-0.0298031
8/2/2024$43.00$0.038Put32112468
(+2)		39.67%
(-0.61%)		-0.03742316
8/2/2024$43.00$4.419Call6 - - 39
(+1)		39.67%
(-0.61%)		0.9629772
8/2/2024$43.50$0.051Put41 - 70
(+0)		37.81%
(-1.45%)		-0.0498312
8/2/2024$44.00$0.074Put54 - - 297
(+16)		36.53%
(-2.10%)		-0.069896
8/2/2024$44.50$0.111Put642157
(+64)		35.74%
(-2.53%)		-0.10025
8/2/2024$44.50$2.993Call4 - 29
(+0)		35.74%
(-2.53%)		0.9007662
8/2/2024$45.00$0.169Put1381643140
(+0)		35.24%
(-2.74%)		-0.14245517
8/2/2024$45.00$2.551Call841350
(+5)		35.24%
(-2.74%)		0.8589876
8/2/2024$45.50$0.253Put946137507598
(+347)		34.87%
(-2.81%)		-0.19719731
8/2/2024$45.50$2.135Call3 - - 76
(+44)		34.87%
(-2.81%)		0.8048892
8/2/2024$46.00$0.369Put45671247321
(+1)		34.59%
(-2.84%)		-0.2642477
8/2/2024$46.00$1.750Call36315142
(-11)		34.59%
(-2.84%)		0.73862914
8/2/2024$46.50$0.525Put685172450227
(+119)		34.78%
(-2.51%)		-0.342246116
8/2/2024$46.50$1.405Call952932171
(+51)		34.44%
(-2.85%)		0.6615736
8/2/2024$47.00$0.725Put605129393296
(+77)		34.31%
(-2.93%)		-0.42784677
8/2/2024$47.00$1.103Call372119178339
(-78)		34.41%
(-2.82%)		0.5771164
8/2/2024$47.50$0.970Put1832846221
(+93)		34.39%
(-2.81%)		-0.51647442
8/2/2024$47.50$0.846Call611213232157
(-49)		34.17%
(-3.03%)		0.48971694
8/2/2024$48.00$1.258Put45944353170
(+11)		34.32%
(-2.85%)		-0.60397357
8/2/2024$48.00$0.631Call757253263772
(+191)		34.27%
(-2.90%)		0.403465124
8/2/2024$48.50$1.588Put2111987
(+0)		34.23%
(-2.93%)		-0.6867088
8/2/2024$48.50$0.457Call24012016268
(+44)		34.23%
(-2.93%)		0.32204725
8/2/2024$49.00$1.957Put7113 - 159
(+10)		34.20%
(-3.03%)		-0.7609143
8/2/2024$49.00$0.323Call126613278
(+46)		34.20%
(-3.03%)		0.24907228
8/2/2024$49.50$0.224Call941939162
(+27)		34.31%
(-3.10%)		0.18749915
8/2/2024$50.00$2.799Put18 - - 38
(-8)		34.66%
(-3.11%)		-0.8726352
8/2/2024$50.00$0.155Call13819781014
(+247)		34.66%
(-3.11%)		0.1387619
8/2/2024$51.00$0.078Call2643711
(+320)		36.24%
(-2.86%)		0.0765529
8/2/2024$52.00$0.047Call2334200835
(-12)		39.02%
(-2.30%)		0.04640825
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
8/2/2024$53.00$5.694Put3 - - 1
(+0)		42.57%
(-1.65%)		-0.9762343
8/2/2024$53.00$0.033Call8 - 2184
(+0)		42.57%
(-1.65%)		0.0316166
8/2/2024$54.00$6.689Put5 - 20
(+0)		46.38%
(-1.11%)		-0.9833035
8/2/2024$54.00$0.025Call12 - 10113
(+44)		46.38%
(-1.11%)		0.0232993
8/2/2024$55.00$0.020Call2 - 2160
(+0)		50.15%
(-0.70%)		0.0179331
8/2/2024$56.00$0.016Call33 - 19
(+0)		53.79%
(-0.38%)		0.0141711
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:UAL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored