Free Trial

United Airlines (UAL) Options Chain & Prices

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free UAL Stock Alerts
$52.84
-0.67 (-1.25%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$42.50$0.007Put53 - 531610
(-6)		170.81%
(+54.61%)		-0.0048567
4/26/2024$43.00$10.510Call8 - 2453
(-6)		164.20%
(+53.05%)		0.9946464
4/26/2024$43.50$10.010Call55 - 131
(+0)		157.66%
(+51.52%)		0.9940622
4/26/2024$44.00$9.511Call1292408
(-13)		151.16%
(+50.02%)		0.9933865
4/26/2024$44.50$0.010Put5252 - 405
(+0)		144.72%
(+48.55%)		-0.0074071
4/26/2024$44.50$9.012Call1 - - 77
(+0)		144.72%
(+48.55%)		0.9925951
4/26/2024$45.00$0.011Put139139 - 3091
(-99)		138.32%
(+47.11%)		-0.008346
4/26/2024$45.00$8.513Call263222754
(-4)		138.32%
(+47.11%)		0.9916628
4/26/2024$45.50$0.012Put5151 - 1350
(-17)		131.96%
(+45.69%)		-0.0094481
4/26/2024$45.50$8.014Call3 - - 936
(-10)		131.96%
(+45.69%)		0.9905542
4/26/2024$46.00$0.013Put148 - 2841
(+0)		122.27%
(+40.91%)		-0.0107766
4/26/2024$46.00$7.515Call31121359
(-5)		125.63%
(+44.27%)		0.98922815
4/26/2024$46.50$0.014Put5451 - 1006
(-12)		119.33%
(+42.85%)		-0.0123764
4/26/2024$46.50$7.016Call4 - - 1675
(-15)		119.33%
(+42.85%)		0.9876244
4/26/2024$47.00$0.016Put10 - - 2449
(-18)		113.04%
(+41.36%)		-0.0143247
4/26/2024$47.00$6.518Call184 - 639
(-19)		113.04%
(+41.36%)		0.9856810
4/26/2024$47.50$0.018Put289502371502
(-30)		106.75%
(+39.75%)		-0.01672423
4/26/2024$47.50$6.020Call2 - - 408
(-33)		106.75%
(+39.75%)		0.9832772
4/26/2024$48.00$0.020Put325562661211
(-52)		100.46%
(+37.89%)		-0.01970730
4/26/2024$48.00$5.523Call1219531
(-26)		100.46%
(+37.89%)		0.9802977
4/26/2024$48.50$0.023Put1467953
(-25)		94.15%
(+35.60%)		-0.0234636
4/26/2024$48.50$5.026Call2 - - 329
(+1)		94.15%
(+35.60%)		0.976542
4/26/2024$49.00$0.027Put9222855531371
(-13)		87.80%
(+32.73%)		-0.02826545
4/26/2024$49.00$4.529Call271873384
(-10)		87.80%
(+32.73%)		0.97174216
4/26/2024$49.50$0.031Put15066491160
(-12)		81.40%
(+29.15%)		-0.03449521
4/26/2024$49.50$4.034Call45143164
(+0)		81.40%
(+29.15%)		0.9655155
4/26/2024$50.00$0.036Put1,5184299965057
(-162)		60.75%
(+10.71%)		-0.042765188
4/26/2024$50.00$3.539Call126591387
(-121)		0.95724726
4/26/2024$51.00$0.054Put1,9673813954690
(+267)		61.87%
(+16.00%)		-0.070541236
4/26/2024$51.00$2.557Call9141312839
(-30)		61.87%
(+14.61%)		0.92948614
4/26/2024$52.00$0.104Put2,8929057802573
(-210)		49.25%
(+4.29%)		-0.142139313
4/26/2024$52.00$1.607Call1,1092541901336
(-5)		50.61%
(+4.93%)		0.857937146
4/26/2024$53.00$0.296Put7291022412494
(-295)		45.92%
(+1.06%)		-0.3432111
4/26/2024$53.00$0.799Call8462223471536
(+93)		45.31%
(+0.45%)		0.657092191
4/26/2024$54.00$0.810Put7527122442
(-655)		46.21%
(+2.02%)		-0.64236527
4/26/2024$54.00$0.313Call3831271442232
(+273)		45.35%
(+4.75%)		0.358399127
4/26/2024$55.00$1.624Put33195502
(-98)		52.31%
(+6.96%)		-0.83675418
4/26/2024$55.00$0.126Call1,9196885803562
(+534)		49.38%
(+10.02%)		0.164459108
4/26/2024$56.00$2.559Put5 - 5123
(+10)		60.43%
(+10.50%)		-0.9209622
4/26/2024$56.00$0.060Call66404443
(+30)		60.43%
(+10.50%)		0.0804714
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
4/26/2024$57.00$3.531Put7169
(-12)		68.12%
(+12.13%)		-0.9596794
4/26/2024$57.00$0.031Call90 - - 1235
(-70)		68.12%
(+12.13%)		0.0418872
4/26/2024$58.00$4.517Put108238
(-249)		75.21%
(+12.96%)		-0.9788186
4/26/2024$58.00$0.017Call811127991280
(+16)		75.21%
(+12.96%)		0.02283114
4/26/2024$59.00$0.010Call14 - 14239
(-36)		81.88%
(+13.47%)		0.0129882
4/26/2024$60.00$6.507Put11 - 1
(+0)		88.20%
(+13.83%)		-0.994081
4/26/2024$60.00$0.006Call248248 - 975
(+0)		88.20%
(+6.07%)		0.007674
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry